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

Qyou Media Inc (TSV: QYOU )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 17, 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 (%)
Dec 31, 2021 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Dec 30, 2021 0.2150 0.2200 0.2100 0.2100 583,475 -0.01(-2.33%)
Dec 29, 2021 0.2200 0.2250 0.2100 0.2150 1,875,697 -0.01(-4.44%)
Dec 24, 2021 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Dec 23, 2021 0.2300 0.2350 0.2250 0.2300 223,358 +0.00(+0.00%)
Dec 22, 2021 0.2200 0.2350 0.2200 0.2300 516,936 +0.01(+4.55%)
Dec 21, 2021 0.2300 0.2300 0.2000 0.2200 956,294 -0.01(-4.35%)
Dec 20, 2021 0.2350 0.2400 0.2300 0.2300 415,164 -0.00(-2.13%)
Dec 17, 2021 0.2450 0.2450 0.2350 0.2350 170,842 +0.00(+0.00%)
Dec 16, 2021 0.2400 0.2500 0.2350 0.2350 249,924 -0.01(-4.08%)
Dec 15, 2021 0.2450 0.2450 0.2350 0.2450 367,780 +0.01(+2.08%)
Dec 14, 2021 0.2400 0.2400 0.2350 0.2400 245,539 +0.00(+0.00%)
Dec 13, 2021 0.2450 0.2550 0.2350 0.2400 302,485 +0.00(+0.00%)
Dec 10, 2021 0.2400 0.2550 0.2350 0.2400 339,282 -0.02(-5.88%)
Dec 09, 2021 0.2450 0.2550 0.2450 0.2550 177,250 +0.01(+4.08%)
Dec 08, 2021 0.2400 0.2500 0.2400 0.2450 238,049 +0.01(+2.08%)
Dec 07, 2021 0.2550 0.2550 0.2400 0.2400 119,209 -0.01(-2.04%)
Dec 06, 2021 0.2400 0.2600 0.2400 0.2450 291,375 +0.01(+4.26%)
Dec 03, 2021 0.2500 0.2500 0.2300 0.2350 497,565 -0.02(-6.00%)
Dec 02, 2021 0.2500 0.2600 0.2350 0.2500 540,982 -0.01(-1.96%)
Dec 01, 2021 0.2550 0.2600 0.2500 0.2550 65,685 -0.01(-1.92%)
Nov 30, 2021 0.2700 0.2700 0.2500 0.2600 732,101 -0.02(-5.45%)
Nov 29, 2021 0.2700 0.2900 0.2700 0.2750 417,552 -0.01(-3.51%)
Nov 26, 2021 0.2700 0.2850 0.2700 0.2850 583,135 +0.00(+1.79%)
Nov 25, 2021 0.2700 0.2850 0.2700 0.2800 176,977 +0.01(+3.70%)
Nov 24, 2021 0.2650 0.2750 0.2600 0.2700 109,630 +0.00(+0.00%)
Nov 23, 2021 0.2750 0.2800 0.2650 0.2700 270,384 -0.01(-1.82%)
Nov 22, 2021 0.2800 0.2900 0.2700 0.2750 244,001 +0.00(+0.00%)
Nov 19, 2021 0.2700 0.2800 0.2700 0.2750 103,451 +0.01(+1.85%)
Nov 18, 2021 0.2850 0.2800 0.2700 0.2700 241,038 -0.01(-3.57%)
Nov 17, 2021 0.2900 0.2900 0.2800 0.2800 158,517 -0.00(-1.75%)
Nov 16, 2021 0.3000 0.3050 0.2800 0.2850 521,169 -0.01(-3.39%)
Nov 15, 2021 0.3050 0.3050 0.2900 0.2950 102,051 +0.01(+5.36%)
Nov 12, 2021 0.2900 0.3000 0.2800 0.2800 805,886 -0.00(-1.75%)
Nov 11, 2021 0.2800 0.2900 0.2800 0.2850 360,522 +0.01(+3.64%)
Nov 10, 2021 0.2650 0.2750 678,523 +0.02(+7.84%)
Nov 09, 2021 0.2600 0.2600 0.2500 0.2550 303,428 +0.00(+0.00%)
Nov 08, 2021 0.2650 0.2650 0.2500 0.2550 430,350 +0.00(+0.00%)
Nov 05, 2021 0.2600 0.2650 0.2500 0.2550 265,691 -0.01(-1.92%)
Nov 04, 2021 0.2550 0.2600 0.2550 0.2600 116,566 +0.01(+1.96%)
Nov 03, 2021 0.2550 0.2650 0.2550 0.2550 100,735 -0.01(-1.92%)
Nov 02, 2021 0.2600 0.2650 0.2600 0.2600 188,641 -0.01(-1.89%)
Nov 01, 2021 0.2500 0.2650 0.2550 0.2650 339,062 +0.01(+3.92%)
Oct 29, 2021 0.2700 0.2700 0.2500 0.2550 581,461 -0.01(-1.92%)
Oct 28, 2021 0.2700 0.2700 0.2550 0.2600 259,408 +0.01(+1.96%)
Oct 27, 2021 0.2600 0.2600 0.2500 0.2550 136,323 -0.01(-1.92%)
Oct 26, 2021 0.2600 0.2600 271,518 +0.00(+0.00%)
Oct 25, 2021 0.2600 0.2750 0.2600 0.2600 437,270 -0.01(-1.89%)
Oct 22, 2021 0.2750 0.2800 0.2600 0.2650 380,767 -0.01(-1.85%)
Oct 21, 2021 0.2750 0.2850 0.2700 0.2700 169,763 -0.01(-1.82%)
Oct 20, 2021 0.2750 0.2850 0.2750 0.2750 194,153 +0.00(+0.00%)
Oct 19, 2021 0.2800 0.2800 0.2800 0.2750 113,653 +0.01(+1.85%)
Oct 18, 2021 0.2700 0.2850 0.2700 0.2700 244,878 +0.00(+0.00%)
Oct 15, 2021 0.2700 0.2850 0.2650 0.2700 245,899 +0.00(+0.00%)
Oct 14, 2021 0.2800 0.2850 0.2700 0.2700 226,329 +0.00(+0.00%)
Oct 13, 2021 0.2950 0.2950 0.2700 0.2700 328,000 -0.01(-5.26%)
Oct 12, 2021 0.2900 0.3000 0.2800 0.2850 127,177 -0.01(-1.72%)
Oct 08, 2021 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Oct 07, 2021 0.2900 0.2950 0.2850 0.2850 174,026 -0.01(-1.72%)
Oct 06, 2021 0.3000 0.3000 0.2850 0.2900 354,320 +0.00(+0.00%)
Oct 05, 2021 0.2900 0.3000 0.2900 0.2900 174,578 +0.00(+0.00%)
Oct 04, 2021 0.2900 0.3050 0.2850 0.2900 635,274 -0.02(-4.92%)
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.