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 +0.0050 (+12.50%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 14, 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 (%)
Aug 31, 2021 0.2600 0.2700 0.2600 0.2650 541,541 +0.00(+0.00%)
Aug 30, 2021 0.2800 0.2800 0.2650 0.2650 306,438 -0.02(-5.36%)
Aug 27, 2021 0.2800 0.2850 0.2750 0.2800 254,612 +0.00(+0.00%)
Aug 26, 2021 0.2800 0.2850 0.2700 0.2800 174,072 +0.00(+0.00%)
Aug 25, 2021 0.2650 0.2800 0.2650 0.2800 187,536 -0.00(-1.75%)
Aug 24, 2021 0.2700 0.2850 0.2700 0.2850 286,177 +0.01(+5.56%)
Aug 23, 2021 0.2600 0.2700 0.2600 0.2700 203,075 +0.01(+3.85%)
Aug 20, 2021 0.2550 0.2650 0.2500 0.2600 372,403 +0.00(+0.00%)
Aug 19, 2021 0.2750 0.2750 0.2600 0.2600 356,196 -0.01(-3.70%)
Aug 18, 2021 0.2750 0.2750 0.2650 0.2700 381,795 -0.01(-1.82%)
Aug 17, 2021 0.2900 0.2900 0.2750 0.2750 508,414 -0.01(-1.79%)
Aug 16, 2021 0.2850 0.2900 0.2750 0.2800 128,794 +0.00(+0.00%)
Aug 13, 2021 0.2750 0.2850 0.2750 0.2800 261,237 +0.01(+1.82%)
Aug 12, 2021 0.2850 0.2900 0.2750 0.2750 303,081 -0.01(-3.51%)
Aug 11, 2021 0.2800 0.2900 0.2750 0.2850 407,387 +0.00(+1.79%)
Aug 10, 2021 0.2800 0.2900 0.2750 0.2800 450,481 +0.00(+0.00%)
Aug 09, 2021 0.2900 0.2900 0.2750 0.2800 450,971 -0.00(-1.75%)
Aug 06, 2021 0.2800 0.2900 0.2800 0.2850 81,462 +0.00(+1.79%)
Aug 05, 2021 0.2800 0.2850 0.2700 0.2800 275,543 +0.01(+3.70%)
Aug 04, 2021 0.2850 0.2900 0.2700 0.2700 426,475 -0.01(-3.57%)
Aug 03, 2021 0.2900 0.2950 0.2800 0.2800 408,765 -0.01(-3.45%)
Jul 30, 2021 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Jul 29, 2021 0.3000 0.3100 0.2850 0.2950 621,287 -0.01(-1.67%)
Jul 28, 2021 0.3000 0.3100 0.2900 0.3000 229,567 +0.00(+0.00%)
Jul 27, 2021 0.3100 0.3150 0.2950 0.3000 241,975 -0.01(-3.23%)
Jul 26, 2021 0.2950 0.3300 0.2950 0.3100 309,299 +0.02(+5.08%)
Jul 23, 2021 0.3050 0.3150 0.2950 0.2950 437,813 -0.01(-3.28%)
Jul 22, 2021 0.3000 0.3100 0.3000 0.3050 392,951 +0.01(+1.67%)
Jul 21, 2021 0.3000 0.3100 0.2900 0.3000 568,742 +0.01(+1.69%)
Jul 20, 2021 0.3100 0.3100 0.2850 0.2950 988,336 -0.02(-4.84%)
Jul 19, 2021 0.3100 0.3150 0.2900 0.3100 553,505 -0.01(-1.59%)
Jul 16, 2021 0.3300 0.3300 0.3150 0.3150 252,993 -0.02(-5.97%)
Jul 15, 2021 0.3400 0.3500 0.3150 0.3350 435,965 -0.01(-1.47%)
Jul 14, 2021 0.3400 0.3550 0.3400 0.3400 884,322 +0.01(+1.49%)
Jul 13, 2021 0.3400 0.3400 0.3250 0.3350 347,594 +0.01(+1.52%)
Jul 12, 2021 0.3200 0.3400 0.3200 0.3300 631,507 +0.02(+6.45%)
Jul 09, 2021 0.3050 0.3300 0.2950 0.3100 317,807 +0.02(+6.90%)
Jul 08, 2021 0.2900 0.2950 0.2850 0.2900 521,973 -0.01(-1.69%)
Jul 07, 2021 0.3050 0.3100 0.2900 0.2950 307,584 -0.01(-3.28%)
Jul 06, 2021 0.3050 0.3100 0.2950 0.3050 451,086 -0.01(-3.17%)
Jul 05, 2021 0.3100 0.3150 0.3050 0.3150 197,603 +0.01(+1.61%)
Jul 02, 2021 0.3200 0.3250 0.3000 0.3100 940,747 -0.01(-3.13%)
Jun 30, 2021 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Jun 29, 2021 0.3350 0.3400 0.3250 0.3250 724,180 -0.01(-1.52%)
Jun 28, 2021 0.3600 0.3600 0.3300 0.3300 530,913 -0.01(-2.94%)
Jun 25, 2021 0.3400 0.3450 0.3350 0.3400 280,839 +0.01(+1.49%)
Jun 24, 2021 0.3350 0.3450 0.3350 0.3350 377,182 -0.01(-1.47%)
Jun 23, 2021 0.3400 0.3500 0.3400 0.3400 284,405 +0.00(+0.00%)
Jun 22, 2021 0.3400 0.3550 0.3400 0.3400 288,210 -0.00(-1.45%)
Jun 21, 2021 0.3650 0.3650 0.3450 0.3450 284,594 -0.01(-2.82%)
Jun 18, 2021 0.3600 0.3700 0.3500 0.3550 335,391 +0.01(+1.43%)
Jun 17, 2021 0.3400 0.3600 0.3400 0.3500 570,718 +0.01(+4.48%)
Jun 16, 2021 0.3400 0.3450 0.3300 0.3350 482,539 -0.01(-1.47%)
Jun 15, 2021 0.3450 0.3450 0.3300 0.3400 1,002,353 -0.01(-2.86%)
Jun 14, 2021 0.3600 0.3600 0.3450 0.3500 682,193 -0.01(-2.78%)
Jun 11, 2021 0.3600 0.3650 0.3550 0.3600 573,833 -0.01(-2.70%)
Jun 10, 2021 0.3700 0.3800 0.3650 0.3700 488,243 +0.00(+0.00%)
Jun 09, 2021 0.3750 0.3850 0.3650 0.3700 560,389 -0.00(-0.80%)
Jun 08, 2021 0.3800 0.3800 0.3700 0.3730 499,605 -0.01(-1.84%)
Jun 07, 2021 0.3850 0.3850 0.3600 0.3800 804,999 +0.01(+1.33%)
Jun 04, 2021 0.3800 0.3900 0.3700 0.3750 594,227 +0.01(+1.35%)
Jun 03, 2021 37.50 0.3750 0.3500 0.3700 117,049,400 -0.01(-1.33%)
Jun 02, 2021 0.3900 0.3900 0.3700 0.3750 1,053,310 -0.02(-3.85%)
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.