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

Qyou Media Inc (OP: QYOUF )

0.0273 -0.0020 (-6.83%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Jul 29, 2022 0.1204 0 +0.01(+4.60%)
Jul 28, 2022 0.1160 0.1160 0.1151 0.1151 7,800 +0.00(+1.68%)
Jul 26, 2022 0.1132 0 -0.00(-1.57%)
Jul 25, 2022 0.1150 0.1150 0.1150 0.1150 8,500 +0.01(+4.83%)
Jul 22, 2022 0.1097 0.1097 0.1097 0.1097 1,000 -0.01(-5.19%)
Jul 21, 2022 0.1128 0.1176 0.1128 0.1157 9,425 +0.00(+0.17%)
Jul 20, 2022 0.1155 0.1155 0.1155 0.1155 10,000 -0.00(-2.28%)
Jul 18, 2022 0.1182 0 +0.01(+10.47%)
Jul 15, 2022 0.1070 0.1070 0.1070 0.1070 15,000 -0.00(-3.78%)
Jul 14, 2022 0.1112 0.1112 0.1100 0.1112 27,334 -0.00(-2.63%)
Jul 13, 2022 0.1142 0.1142 0.1142 0.1142 1,500 +0.00(+0.44%)
Jul 12, 2022 0.1116 0.1137 0.1116 0.1137 984 +0.00(+2.06%)
Jul 11, 2022 0.1110 0.1114 0.1110 0.1114 41,100 -0.01(-5.75%)
Jul 07, 2022 0.1182 0 +0.01(+4.79%)
Jul 06, 2022 0.1100 0.1128 0.1100 0.1128 5,476 +0.00(+1.44%)
Jul 05, 2022 0.1101 0.1112 0.1100 0.1112 54,363 -0.01(-6.48%)
Jul 01, 2022 0.1221 0.1221 0.1189 0.1189 975 +0.00(+0.00%)
Jun 30, 2022 0.1184 0.1189 0.1184 0.1189 729 -0.01(-9.86%)
Jun 28, 2022 0.1319 0 +0.00(+0.30%)
Jun 24, 2022 0.1315 0 +0.01(+6.48%)
Jun 23, 2022 0.1226 0.1235 0.1226 0.1235 18,040 +0.01(+5.47%)
Jun 22, 2022 0.1111 0.1173 0.1111 0.1171 202,400 +0.00(+1.39%)
Jun 21, 2022 0.1161 0.1161 0.1155 0.1155 150,080 +0.01(+6.94%)
Jun 17, 2022 0.1080 0.1080 0.1080 0.1080 2,500 -0.00(-3.14%)
Jun 16, 2022 0.1144 0.1144 0.1115 0.1115 30,898 +0.00(+1.36%)
Jun 15, 2022 0.1100 0.1100 0.1100 0.1100 221,200 -0.01(-5.25%)
Jun 14, 2022 0.1110 0.1170 0.1043 0.1161 181,383 -0.00(-0.60%)
Jun 13, 2022 0.1168 0.1168 0.1168 0.1168 10,000 -0.00(-1.60%)
Jun 10, 2022 0.1187 0.1187 0.1187 0.1187 10,000 -0.01(-8.48%)
Jun 08, 2022 0.1297 0 -0.00(-1.29%)
Jun 06, 2022 0.1314 0 +0.00(+2.42%)
Jun 03, 2022 0.1278 0.1283 0.1278 0.1283 30,743 +0.00(+3.05%)
Jun 02, 2022 0.1247 0.1247 0.1245 0.1245 20,000 +0.00(+0.48%)
Jun 01, 2022 0.1333 0.1333 0.1196 0.1239 60,930 -0.00(-2.98%)
May 31, 2022 0.1277 0.1277 0.1277 0.1277 1,000 +0.00(+0.08%)
May 27, 2022 0.1260 0.1276 0.1190 0.1276 66,000 -0.00(-2.67%)
May 25, 2022 0.1311 0 +0.01(+12.92%)
May 23, 2022 0.1161 0 -0.00(-0.51%)
May 20, 2022 0.1143 0.1167 0.1143 0.1167 10,700 +0.01(+4.76%)
May 19, 2022 0.1114 0.1114 0.1114 0.1114 1,185 -0.01(-5.59%)
May 18, 2022 0.1180 0.1180 0.1180 0.1180 1,185 -0.01(-8.17%)
May 17, 2022 0.1285 0.1285 0.1220 0.1285 46,944 +0.02(+16.82%)
May 16, 2022 0.1100 0.1100 0.1100 0.1100 232,000 -0.00(-2.74%)
May 13, 2022 0.1117 0.1131 0.1100 0.1131 31,000 +0.01(+7.71%)
May 12, 2022 0.1082 0.1082 0.1050 0.1050 19,600 -0.01(-8.70%)
May 11, 2022 0.1198 0.1198 0.1150 0.1150 4,400 -0.00(-4.09%)
May 10, 2022 0.1199 0.1237 0.1199 0.1199 26,500 -0.01(-6.77%)
May 09, 2022 0.1286 0.1286 0.1286 0.1286 10,000 -0.01(-5.72%)
May 06, 2022 0.1282 0.1364 0.1282 0.1364 28,050 +0.00(+0.07%)
May 05, 2022 0.1399 0.1495 0.1303 0.1363 30,311 -0.01(-5.67%)
May 04, 2022 0.1468 0.1540 0.1445 0.1445 5,250 -0.01(-5.31%)
May 03, 2022 0.1526 0.1526 0.1526 0.1526 100 -0.00(-1.10%)
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.