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

Qyou Media Inc (OP: QYOUF )

0.0293 -0.0042 (-12.54%)
Streaming Delayed Price Updated: 12:46 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 30, 2018 0.1311 0.1311 0.1311 0 -0.01(-4.52%)
Aug 29, 2018 0.1369 0.1373 0.1369 0.1373 14,000 -0.01(-7.85%)
Aug 28, 2018 0.1377 0.1500 0.1354 0.1490 25,800 +0.01(+6.43%)
Aug 27, 2018 0.1330 0.1479 0.1330 0.1400 9,201 +0.00(+0.00%)
Aug 24, 2018 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Aug 22, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.50%)
Aug 21, 2018 0.1604 0.1604 0.1355 0.1393 5,720 -0.01(-7.13%)
Aug 20, 2018 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+10.05%)
Aug 17, 2018 0.1383 0.1383 0.1363 0.1363 2,700 -0.01(-4.22%)
Aug 16, 2018 0.1319 0.1503 0.1319 0.1423 3,020 -0.00(-0.70%)
Aug 14, 2018 0.1433 0.1433 0.1433 0 -0.02(-9.93%)
Aug 13, 2018 0.1591 0.1591 0.1591 0.1591 2,300 +0.01(+6.07%)
Aug 10, 2018 0.1374 0.1500 0.1374 0.1500 5,800 +0.01(+3.81%)
Aug 09, 2018 0.1342 0.1445 0.1342 0.1445 2,048 -0.00(-2.23%)
Aug 08, 2018 0.1478 0.1478 0.1478 0.1478 146 +0.00(+0.07%)
Aug 07, 2018 0.1340 0.1477 0.1340 0.1477 101,550 +0.01(+9.41%)
Aug 06, 2018 0.1400 0.1550 0.1260 0.1350 113,100 -0.01(-3.57%)
Aug 02, 2018 0.1400 0.1400 0.1400 0 -0.00(-0.71%)
Aug 01, 2018 0.1600 0.1600 0.1410 0.1410 5,700 -0.00(-2.22%)
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%)
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.