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

Qyou Media Inc (TSV: QYOU )

0.0600 +0.0050 (+9.09%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 21, 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 (%)
May 31, 2021 0.3850 0.4150 0.3850 0.4150 1,443,833 +0.03(+9.21%)
May 28, 2021 0.3750 0.3850 0.3700 0.3800 931,933 +0.01(+2.70%)
May 27, 2021 0.3750 0.3800 0.3650 0.3700 402,774 +0.01(+1.37%)
May 26, 2021 0.3700 0.3850 0.3600 0.3650 450,266 -0.02(-3.95%)
May 25, 2021 0.3600 0.3900 0.3600 0.3800 921,063 +0.03(+7.04%)
May 21, 2021 0.3550 0.3550 0.3550 0 +0.01(+4.41%)
May 20, 2021 0.3400 0.3500 0.3350 0.3400 397,761 +0.01(+3.03%)
May 19, 2021 0.3350 0.3430 0.3300 0.3300 533,061 -0.01(-4.35%)
May 18, 2021 0.3350 0.3450 0.3350 0.3450 705,175 +0.01(+2.99%)
May 17, 2021 0.3600 0.3650 0.3350 0.3350 1,395,175 -0.02(-6.94%)
May 14, 2021 0.3550 0.3700 0.3500 0.3600 442,894 +0.01(+2.86%)
May 13, 2021 0.3400 0.3900 0.3300 0.3500 1,262,631 +0.02(+6.06%)
May 12, 2021 0.3650 0.3650 0.3300 0.3300 1,305,938 -0.03(-9.59%)
May 11, 2021 0.3600 0.3650 0.3400 0.3650 1,916,827 -0.02(-3.95%)
May 10, 2021 0.4150 0.4150 0.3750 0.3800 1,920,312 -0.03(-7.32%)
May 07, 2021 0.4400 0.4400 0.4000 0.4100 1,901,187 -0.02(-4.65%)
May 06, 2021 0.4250 0.4450 0.4200 0.4300 3,188,699 +0.02(+4.88%)
May 05, 2021 0.4050 0.4300 0.3900 0.4100 2,351,878 +0.01(+3.80%)
May 04, 2021 0.4300 0.4300 0.3900 0.3950 1,979,620 -0.03(-7.06%)
May 03, 2021 0.4250 0.4400 0.4250 0.4250 1,439,823 +0.01(+1.19%)
Apr 30, 2021 0.4400 0.4400 0.4000 0.4200 1,885,782 -0.03(-5.62%)
Apr 29, 2021 0.4700 0.4800 0.4300 0.4450 2,203,091 -0.02(-4.30%)
Apr 28, 2021 0.4550 0.4750 0.4500 0.4650 2,602,797 +0.02(+4.49%)
Apr 27, 2021 0.4400 0.4550 0.4400 0.4450 2,446,009 +0.01(+2.30%)
Apr 26, 2021 0.4300 0.4500 0.4100 0.4350 3,713,933 +0.02(+3.57%)
Apr 23, 2021 0.4250 0.4300 0.4100 0.4200 2,261,833 -0.01(-2.33%)
Apr 22, 2021 0.4000 0.4400 0.4000 0.4300 5,899,425 +0.05(+13.16%)
Apr 21, 2021 0.3900 0.3950 0.3650 0.3800 2,498,226 -0.02(-5.00%)
Apr 20, 2021 0.3750 0.4050 0.3650 0.4000 7,419,342 +0.05(+14.29%)
Apr 19, 2021 0.3300 0.3500 0.3200 0.3500 3,607,883 +0.03(+11.11%)
Apr 16, 2021 0.3250 0.3400 0.3050 0.3150 3,508,948 +0.02(+6.78%)
Apr 15, 2021 0.2950 0.3000 0.2850 0.2950 404,432 +0.01(+1.72%)
Apr 14, 2021 0.3000 0.3050 0.2850 0.2900 1,371,446 -0.02(-6.45%)
Apr 13, 2021 0.3200 0.3200 0.3000 0.3100 1,032,048 -0.01(-1.59%)
Apr 12, 2021 0.3250 0.3400 0.3100 0.3150 3,071,854 +0.01(+3.28%)
Apr 09, 2021 0.3450 0.3600 0.3050 0.3050 6,688,510 +0.02(+8.93%)
Apr 08, 2021 0.2700 0.2850 0.2650 0.2800 674,220 +0.01(+3.70%)
Apr 07, 2021 0.2800 0.2800 0.2650 0.2700 591,595 -0.01(-3.57%)
Apr 06, 2021 0.2800 0.2850 0.2700 0.2800 861,470 +0.00(+0.00%)
Apr 05, 2021 0.2850 0.2900 0.2750 0.2800 367,783 +0.00(+0.00%)
Apr 01, 2021 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
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%)
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.