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 UNCHANGED
Streaming Delayed Price Updated: 1:30 PM EDT, May 23, 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, 2017 0.4100 0.4100 0.3800 0.4000 69,500 +0.00(+0.00%)
May 30, 2017 0.4100 0.4100 0.3900 0.4000 504,650 -0.01(-1.23%)
May 29, 2017 0.4100 0.4100 0.4050 0.4050 38,920 +0.00(+0.00%)
May 26, 2017 0.4050 0.4250 0.4050 0.4050 106,191 +0.01(+1.25%)
May 25, 2017 0.4150 0.4150 0.4000 0.4000 3,000 +0.00(+0.00%)
May 24, 2017 0.4300 0.4300 0.3800 0.4000 157,913 +0.00(+0.00%)
May 23, 2017 0.3900 0.4300 0.3850 0.4000 239,196 +0.02(+3.90%)
May 19, 2017 0.3850 0.3850 0.3850 0.3850 5,000 +0.01(+1.32%)
May 18, 2017 0.3650 0.3850 0.3400 0.3800 88,312 +0.02(+5.56%)
May 17, 2017 0.3600 0.3650 0.3400 0.3600 77,500 +0.00(+0.00%)
May 16, 2017 0.3650 0.3650 0.3500 0.3600 32,400 +0.01(+1.41%)
May 15, 2017 0.3800 0.3850 0.3400 0.3550 267,140 -0.03(-7.79%)
May 12, 2017 0.4150 0.4150 0.3850 0.3850 56,000 -0.02(-3.75%)
May 11, 2017 0.4000 0.4000 0.3800 0.4000 52,500 +0.01(+2.56%)
May 10, 2017 0.4500 0.4500 0.3900 0.3900 208,838 -0.03(-8.24%)
May 09, 2017 0.4700 0.4700 0.4250 0.4250 50,500 -0.04(-9.57%)
May 08, 2017 0.4750 0.4750 0.4500 0.4700 13,000 -0.01(-2.08%)
May 05, 2017 0.4750 0.4800 0.4750 0.4800 20,000 +0.02(+4.35%)
May 04, 2017 0.4650 0.4800 0.4600 0.4600 114,161 +0.01(+2.22%)
May 03, 2017 0.4500 0.4500 0.4200 0.4500 26,500 +0.00(+0.00%)
May 02, 2017 0.4900 0.4900 0.4350 0.4500 77,540 -0.04(-9.09%)
May 01, 2017 0.4850 0.4950 0.4800 0.4950 38,080 +0.02(+3.13%)
Apr 28, 2017 0.4450 0.5100 0.4450 0.4800 48,000 +0.05(+11.63%)
Apr 27, 2017 0.4150 0.4450 0.4150 0.4300 86,500 +0.02(+3.61%)
Apr 26, 2017 0.4100 0.4150 0.3800 0.4150 168,000 +0.01(+3.75%)
Apr 25, 2017 0.4000 0.4050 0.4000 0.4000 41,462 +0.00(+0.00%)
Apr 24, 2017 0.4200 0.4250 0.4000 0.4000 138,580 -0.01(-3.61%)
Apr 21, 2017 0.4100 0.4200 0.3950 0.4150 235,000 +0.01(+3.75%)
Apr 20, 2017 0.4150 0.4150 0.4000 0.4000 49,000 -0.02(-4.76%)
Apr 19, 2017 0.4200 0.4250 0.4050 0.4200 126,500 +0.00(+0.00%)
Apr 18, 2017 0.4300 0.4300 0.4000 0.4200 93,000 -0.01(-2.33%)
Apr 17, 2017 0.4300 0.4300 0.4300 0.4300 4,500 +0.00(+0.00%)
Apr 13, 2017 0.4200 0.4300 0.4200 0.4300 61,000 +0.03(+7.50%)
Apr 12, 2017 0.4250 0.4300 0.4000 0.4000 121,500 -0.01(-1.23%)
Apr 11, 2017 0.4400 0.4400 0.4050 0.4050 70,750 -0.01(-3.57%)
Apr 10, 2017 0.4400 0.4400 0.4200 0.4200 129,000 -0.02(-3.45%)
Apr 07, 2017 0.4200 0.4350 0.3800 0.4350 268,000 +0.03(+8.75%)
Apr 06, 2017 0.4150 0.4200 0.4000 0.4000 167,000 -0.01(-3.61%)
Apr 05, 2017 0.4300 0.4500 0.4000 0.4150 295,000 -0.01(-2.35%)
Apr 04, 2017 0.4400 0.4550 0.4250 0.4250 230,000 +0.01(+1.19%)
Apr 03, 2017 0.4800 0.5000 0.4200 0.4200 307,500 -0.08(-16.00%)
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.