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

Qyou Media Inc (TSV: QYOU )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 7, 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 31, 2021 0.2700 0.2900 0.2600 0.2750 1,245,245 +0.02(+7.84%)
Mar 30, 2021 0.2700 0.2700 0.2500 0.2550 490,475 -0.01(-3.77%)
Mar 29, 2021 0.2700 0.2700 0.2500 0.2650 1,205,133 +0.01(+1.92%)
Mar 26, 2021 0.2500 0.2800 0.2500 0.2600 721,670 +0.02(+6.12%)
Mar 25, 2021 0.2400 0.2650 0.2300 0.2450 1,984,272 -0.01(-2.00%)
Mar 24, 2021 0.2750 0.2800 0.2500 0.2500 1,864,761 -0.02(-8.42%)
Mar 23, 2021 0.2800 0.2800 0.2650 0.2730 1,107,668 -0.01(-4.21%)
Mar 22, 2021 0.2950 0.3000 0.2800 0.2850 952,484 +0.00(+0.00%)
Mar 19, 2021 0.3000 0.3000 0.2800 0.2850 1,631,429 -0.01(-3.39%)
Mar 18, 2021 0.3000 0.3050 0.2900 0.2950 930,648 -0.01(-3.28%)
Mar 17, 2021 0.3150 0.3200 0.3000 0.3050 1,504,629 +0.00(+0.00%)
Mar 16, 2021 0.3550 0.3550 0.3000 0.3050 2,312,577 -0.04(-10.29%)
Mar 15, 2021 0.3450 0.3550 0.3300 0.3400 4,535,262 +0.01(+3.03%)
Mar 12, 2021 0.2850 0.3400 0.2700 0.3300 4,909,890 +0.05(+15.79%)
Mar 11, 2021 0.2800 0.2900 0.2750 0.2850 1,196,209 -0.01(-1.72%)
Mar 10, 2021 0.3100 0.3150 0.2750 0.2900 1,705,298 -0.01(-1.69%)
Mar 09, 2021 0.2900 0.3000 0.2750 0.2950 2,241,600 +0.01(+3.51%)
Mar 08, 2021 0.2800 0.2950 0.2800 0.2850 1,389,478 +0.01(+3.64%)
Mar 05, 2021 0.2800 0.2900 0.2650 0.2750 3,109,742 +0.02(+5.77%)
Mar 04, 2021 0.3100 0.3100 0.2550 0.2600 3,693,296 -0.04(-13.33%)
Mar 03, 2021 0.3200 0.3200 0.2800 0.3000 4,487,809 -0.02(-4.76%)
Mar 02, 2021 0.3400 0.3500 0.3100 0.3150 3,779,512 -0.02(-4.55%)
Mar 01, 2021 0.3400 0.3650 0.3100 0.3300 5,498,053 +0.03(+10.00%)
Feb 26, 2021 0.2950 0.3100 0.2900 0.3000 3,232,898 -0.02(-4.76%)
Feb 25, 2021 0.3400 0.3500 0.3000 0.3150 3,937,816 -0.02(-4.55%)
Feb 24, 2021 0.3150 0.3450 0.3000 0.3300 3,113,466 +0.02(+6.45%)
Feb 23, 2021 0.3050 0.3300 0.2600 0.3100 5,266,058 -0.03(-10.14%)
Feb 22, 2021 0.3950 0.3950 0.3400 0.3450 3,745,201 -0.05(-11.54%)
Feb 19, 2021 0.3650 0.4100 0.3650 0.3900 3,129,956 +0.05(+13.04%)
Feb 18, 2021 0.3800 0.3800 0.3400 0.3450 5,428,220 -0.04(-10.39%)
Feb 17, 2021 0.4500 0.4500 0.3400 0.3850 5,891,294 -0.07(-14.44%)
Feb 16, 2021 0.5000 0.5200 0.4500 0.4500 5,304,088 -0.03(-7.22%)
Feb 12, 2021 0.4850 0.4850 0.4850 0 +0.03(+7.78%)
Feb 11, 2021 0.4950 0.5100 0.4400 0.4500 5,586,646 -0.02(-5.26%)
Feb 10, 2021 0.4100 0.4900 0.4050 0.4750 12,473,904 +0.10(+28.38%)
Feb 09, 2021 0.3750 0.3900 0.3500 0.3700 3,006,872 +0.01(+2.78%)
Feb 08, 2021 0.3300 0.3900 0.3200 0.3600 5,598,793 +0.04(+12.50%)
Feb 05, 2021 0.3200 0.3250 0.3000 0.3200 2,554,982 +0.01(+3.23%)
Feb 04, 2021 0.3100 0.3300 0.2900 0.3100 4,218,073 +0.01(+3.33%)
Feb 03, 2021 0.2900 0.3300 0.2800 0.3000 11,239,340 -0.04(-13.04%)
Feb 02, 2021 0.3750 0.4100 0.3050 0.3450 13,946,120 -0.03(-8.00%)
Feb 01, 2021 0.2850 0.3850 0.2750 0.3750 15,472,369 +0.09(+31.58%)
Jan 29, 2021 0.2700 0.3100 0.2650 0.2850 10,220,992 +0.01(+5.56%)
Jan 28, 2021 0.2200 0.2750 0.2200 0.2700 9,486,259 +0.06(+25.58%)
Jan 27, 2021 0.2300 0.2300 0.2050 0.2150 4,763,109 -0.02(-8.51%)
Jan 26, 2021 0.1950 0.2350 0.1900 0.2350 6,348,674 +0.05(+30.56%)
Jan 25, 2021 0.2000 0.2200 0.1650 0.1800 7,430,886 -0.02(-12.20%)
Jan 22, 2021 0.1700 0.2350 0.1650 0.2050 20,141,716 +0.04(+24.24%)
Jan 21, 2021 0.1250 0.1800 0.1250 0.1650 9,801,200 +0.04(+32.00%)
Jan 20, 2021 0.1200 0.1250 0.1150 0.1250 1,192,690 +0.01(+8.70%)
Jan 19, 2021 0.1100 0.1200 0.1050 0.1150 935,213 +0.01(+9.52%)
Jan 18, 2021 0.1100 0.1100 0.0950 0.1050 2,608,204 +0.00(+0.00%)
Jan 15, 2021 0.1200 0.1250 0.1050 0.1050 1,678,836 -0.01(-12.50%)
Jan 14, 2021 0.1250 0.1250 0.1150 0.1200 1,930,035 -0.01(-4.00%)
Jan 13, 2021 0.1150 0.1300 0.1150 0.1250 2,011,968 +0.01(+8.70%)
Jan 12, 2021 0.1100 0.1150 0.1100 0.1150 1,543,293 +0.01(+9.52%)
Jan 11, 2021 0.1050 0.1100 0.1000 0.1050 1,421,266 +0.00(+0.00%)
Jan 08, 2021 0.1050 0.1050 0.0950 0.1050 715,514 +0.00(+5.00%)
Jan 07, 2021 0.1050 0.1050 0.0950 0.1000 276,516 +0.00(+0.00%)
Jan 06, 2021 0.1050 0.1050 0.0950 0.1000 460,956 +0.00(+0.00%)
Jan 05, 2021 0.1000 0.1100 0.0950 0.1000 886,898 +0.00(+0.00%)
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.