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

Qyou Media Inc (OP: QYOUF )

0.0397 -0.0022 (-5.25%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 3, 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 (%)
Jul 31, 2018 0.1442 0.1442 0.1442 0.1442 1,000 -0.01(-4.94%)
Jul 30, 2018 0.1557 0.1557 0.1517 0.1517 1,650 +0.01(+9.53%)
Jul 27, 2018 0.1461 0.1473 0.1385 0.1385 28,600 -0.02(-10.65%)
Jul 26, 2018 0.1556 0.1589 0.1550 0.1550 4,810 -0.01(-4.79%)
Jul 25, 2018 0.1547 0.1628 0.1430 0.1628 16,789 +0.01(+4.43%)
Jul 24, 2018 0.1541 0.1600 0.1538 0.1559 80,890 +0.01(+9.40%)
Jul 23, 2018 0.0982 0.1425 0.0982 0.1425 4,100 -0.02(-9.87%)
Jul 20, 2018 0.1700 0.1729 0.1581 0.1581 42,277 +0.00(+1.09%)
Jul 19, 2018 0.1470 0.1600 0.1416 0.1564 27,895 +0.01(+4.27%)
Jul 18, 2018 0.1450 0.1500 0.1430 0.1500 2,120 +0.01(+7.14%)
Jul 17, 2018 0.1537 0.1600 0.1328 0.1400 256,550 -0.02(-13.53%)
Jul 16, 2018 0.1670 0.1670 0.1500 0.1619 104,999 +0.00(+1.31%)
Jul 13, 2018 0.1400 0.1598 0.1050 0.1598 143,800 +0.01(+7.83%)
Jul 12, 2018 0.1597 0.2222 0.1300 0.1482 67,625 -0.00(-1.20%)
Jul 11, 2018 0.1503 0.1564 0.1412 0.1500 67,055 -0.01(-4.03%)
Jul 10, 2018 0.1700 0.1700 0.1562 0.1563 2,445 -0.01(-7.68%)
Jul 05, 2018 0.1693 0.1693 0.1693 0 -0.01(-8.14%)
Jul 03, 2018 0.1843 0.1843 0.1843 0 +0.06(+47.44%)
Jul 02, 2018 0.1250 0.1250 0.1250 0.1250 150 -0.04(-26.12%)
Jun 29, 2018 0.1618 0.1693 0.1618 0.1692 390,000 +0.03(+18.16%)
Jun 28, 2018 0.1417 0.1489 0.1417 0.1432 10,840 -0.00(-2.12%)
Jun 27, 2018 0.1500 0.1500 0.1463 0.1463 20,000 -0.02(-10.47%)
Jun 26, 2018 0.1634 0.1634 0.1634 0.1634 100 -0.00(-1.33%)
Jun 25, 2018 0.1950 0.1950 0.1656 0.1656 2,562 +0.02(+10.11%)
Jun 22, 2018 0.1565 0.1565 0.1452 0.1504 64,000 -0.01(-6.82%)
Jun 21, 2018 0.1600 0.1614 0.1559 0.1614 23,697 +0.00(+0.87%)
Jun 20, 2018 0.1600 0.1650 0.1600 0.1600 60,000 -0.00(-2.32%)
Jun 19, 2018 0.1740 0.1752 0.1231 0.1638 8,501 -0.00(-2.62%)
Jun 18, 2018 0.1682 0.1682 0.1682 0.1682 2,000 -0.03(-13.19%)
Jun 14, 2018 0.1938 0.1938 0.1938 0 -0.01(-4.17%)
Jun 13, 2018 0.2022 0.2022 0.2022 0.2022 17,797 -0.00(-1.22%)
Jun 12, 2018 0.1924 0.2047 0.1824 0.2047 23,250 +0.00(+1.20%)
Jun 08, 2018 0.2023 0.2023 0.2023 0 -0.01(-3.68%)
Jun 07, 2018 0.1998 0.2400 0.1998 0.2100 200,676 -0.01(-4.55%)
Jun 06, 2018 0.1903 0.2200 0.1903 0.2200 45,905 +0.03(+15.79%)
Jun 05, 2018 0.2100 0.2100 0.1900 0.1900 74,000 -0.02(-9.52%)
Jun 04, 2018 0.2100 0.2100 0.1878 0.2100 82,646 +0.04(+23.53%)
Jun 01, 2018 0.2036 0.2036 0.1700 0.1700 90,132 -0.02(-10.53%)
May 31, 2018 0.2024 0.2200 0.1900 0.1900 71,800 -0.01(-5.00%)
May 30, 2018 0.2200 0.2200 0.1883 0.2000 121,750 -0.01(-6.15%)
May 29, 2018 0.2300 0.2400 0.2000 0.2131 176,280 -0.03(-11.21%)
May 25, 2018 0.2400 0.2400 0.2400 0 +0.04(+22.08%)
May 24, 2018 0.2199 0.2300 0.1966 0.1966 61,403 +0.02(+8.50%)
May 23, 2018 0.1496 0.2000 0.1496 0.1812 524,378 +0.02(+13.75%)
May 22, 2018 0.1600 0.1600 0.1593 0.1593 8,187 -0.00(-0.44%)
May 21, 2018 0.1500 0.1600 0.1500 0.1600 51,155 +0.00(+0.44%)
May 17, 2018 0.1593 0.1593 0.1593 10 -0.00(-0.44%)
May 15, 2018 0.1600 0.1600 0.1600 0 -0.01(-3.67%)
May 14, 2018 0.1706 0.1706 0.1575 0.1661 35,000 +0.02(+10.73%)
May 11, 2018 0.1673 0.1673 0.1500 0.1500 43,200 -0.02(-10.45%)
May 10, 2018 0.1782 0.1800 0.1675 0.1675 15,507 -0.01(-3.40%)
May 09, 2018 0.2317 0.2317 0.1608 0.1734 52,651 +0.01(+5.47%)
May 08, 2018 0.1640 0.1646 0.1640 0.1644 6,929 -0.00(-2.61%)
May 07, 2018 0.1817 0.1880 0.1630 0.1688 63,310 -0.02(-11.44%)
May 04, 2018 0.2100 0.2100 0.1878 0.1906 242,600 -0.01(-4.70%)
May 03, 2018 0.2079 0.2079 0.2000 0.2000 12,500 -0.01(-4.08%)
May 02, 2018 0.2154 0.2169 0.2076 0.2085 6,500 -0.01(-5.23%)
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.