Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qyou Media Inc (TSV: QYOU )

0.0550 -0.0100 (-15.38%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.0700 0.0700 0.0650 0.0650 13,000 -0.01(-7.14%)
Mar 27, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 26, 2019 0.0650 0.0700 0.0650 0.0700 49,289 +0.00(+0.00%)
Mar 25, 2019 0.0700 0.0700 0.0700 0.0700 18,000 -0.00(-6.67%)
Mar 22, 2019 0.0800 0.0800 0.0750 0.0750 23,000 +0.00(+0.00%)
Mar 21, 2019 0.0750 0.0750 0.0750 0.0750 73,000 +0.00(+0.00%)
Mar 20, 2019 0.0700 0.0750 0.0700 0.0750 30,000 +0.00(+7.14%)
Mar 19, 2019 0.0750 0.0750 0.0650 0.0700 60,000 +0.00(+0.00%)
Mar 18, 2019 0.0650 0.0750 0.0650 0.0700 268,000 +0.01(+16.67%)
Mar 15, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Mar 14, 2019 0.0600 0.0600 0.0600 0.0600 2,500 +0.00(+0.00%)
Mar 13, 2019 0.0650 0.0650 0.0550 0.0600 48,000 +0.00(+0.00%)
Mar 12, 2019 0.0600 0.0600 0.0600 0.0600 39,400 -0.01(-7.69%)
Mar 11, 2019 0.0650 0.0650 0.0600 0.0650 3,000 +0.01(+8.33%)
Mar 08, 2019 0.0650 0.0650 0.0600 0.0600 288,000 +0.00(+0.00%)
Mar 07, 2019 0.0600 0.0600 0.0600 0.0600 165,000 +0.00(+9.09%)
Mar 06, 2019 0.0700 0.0700 0.0550 0.0550 210,555 -0.02(-21.43%)
Mar 05, 2019 0.0750 0.0750 0.0700 0.0700 103,000 -0.00(-6.67%)
Mar 04, 2019 0.0700 0.0750 0.0700 0.0750 37,000 +0.00(+0.00%)
Mar 01, 2019 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Feb 28, 2019 0.0800 0.0800 0.0750 0.0750 24,000 -0.01(-6.25%)
Feb 27, 2019 0.0800 0.0800 0.0750 0.0800 209,000 +0.01(+6.67%)
Feb 26, 2019 0.0800 0.0800 0.0750 0.0750 9,100 -0.01(-6.25%)
Feb 25, 2019 0.0850 0.0900 0.0750 0.0800 119,000 -0.01(-11.11%)
Feb 22, 2019 0.0900 0.0900 0.0900 0.0900 1,130 +0.01(+12.50%)
Feb 21, 2019 0.0900 0.0900 0.0800 0.0800 74,000 -0.01(-5.88%)
Feb 20, 2019 0.0950 0.0950 0.0850 0.0850 6,000 -0.00(-5.56%)
Feb 19, 2019 0.0900 0.0950 0.0900 0.0900 3,000 -0.01(-5.26%)
Feb 15, 2019 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Feb 13, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 12, 2019 0.1000 0.1000 0.0800 0.0850 108,000 -0.01(-10.53%)
Feb 11, 2019 0.1000 0.1000 0.0900 0.0950 78,900 +0.00(+0.00%)
Feb 08, 2019 0.0900 0.0950 0.0900 0.0950 4,000 +0.01(+5.56%)
Feb 07, 2019 0.0950 0.0950 0.0850 0.0900 10,400 -0.01(-5.26%)
Feb 06, 2019 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Feb 05, 2019 0.0950 0.0950 0.0900 0.0900 41,000 +0.00(+0.00%)
Feb 04, 2019 0.0950 0.0950 0.0900 0.0900 39,000 -0.01(-5.26%)
Feb 01, 2019 0.0900 0.0950 0.0900 0.0950 12,486 +0.01(+5.56%)
Jan 31, 2019 0.0900 0.0950 0.0900 0.0900 13,100 +0.00(+5.88%)
Jan 30, 2019 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Jan 29, 2019 0.0850 0.0850 0.0850 0.0850 2,500 -0.00(-5.56%)
Jan 28, 2019 0.0850 0.0900 0.0850 0.0900 15,000 +0.00(+5.88%)
Jan 25, 2019 0.0800 0.0850 0.0800 0.0850 126,309 +0.00(+0.00%)
Jan 24, 2019 0.0850 0.0850 0.0800 0.0850 41,000 +0.00(+0.00%)
Jan 23, 2019 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Jan 22, 2019 0.0800 0.0850 0.0800 0.0850 88,000 +0.01(+6.25%)
Jan 21, 2019 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jan 18, 2019 0.0800 0.0800 0.0800 0.0800 1,068 +0.00(+0.00%)
Jan 17, 2019 0.0850 0.0850 0.0800 0.0800 16,500 -0.01(-5.88%)
Jan 16, 2019 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Jan 15, 2019 0.0850 0.0850 0.0800 0.0800 51,239 -0.01(-5.88%)
Jan 14, 2019 0.0850 0.0850 0.0800 0.0850 19,000 +0.00(+0.00%)
Jan 11, 2019 0.0850 0.0850 0.0850 0.0850 50,000 +0.00(+0.00%)
Jan 10, 2019 0.0900 0.0900 0.0800 0.0850 28,850 -0.00(-5.56%)
Jan 09, 2019 0.0950 0.0950 0.0900 0.0900 21,000 -0.01(-5.26%)
Jan 08, 2019 0.0950 0.0950 0.0950 0.0950 92,400 +0.00(+0.00%)
Jan 07, 2019 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Jan 04, 2019 0.0900 0.0950 0.0900 0.0950 77,500 +0.01(+11.76%)
Jan 03, 2019 0.0950 0.0950 0.0850 0.0850 38,000 -0.01(-10.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.