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 (%)
Aug 31, 2022 0.1450 0.1469 0.1430 0.1430 1,461 -0.01(-4.48%)
Aug 30, 2022 0.1500 0.1507 0.1497 0.1497 115,986 -0.01(-6.44%)
Aug 29, 2022 0.1567 0.1673 0.1567 0.1600 62,042 -0.01(-3.03%)
Aug 26, 2022 0.1681 0.1681 0.1650 0.1650 12,090 -0.01(-6.78%)
Aug 25, 2022 0.1700 0.1771 0.1700 0.1770 37,804 +0.02(+9.87%)
Aug 24, 2022 0.1540 0.1710 0.1540 0.1611 21,000 -0.00(-1.35%)
Aug 23, 2022 0.1617 0.1633 0.1617 0.1633 260 +0.01(+4.41%)
Aug 22, 2022 0.1619 0.1619 0.1564 0.1564 800 -0.00(-0.13%)
Aug 19, 2022 0.1589 0.1603 0.1543 0.1566 17,230 -0.00(-2.67%)
Aug 17, 2022 0.1609 0 -0.00(-0.62%)
Aug 16, 2022 0.1573 0.1681 0.1544 0.1619 47,151 +0.01(+7.86%)
Aug 15, 2022 0.1400 0.1501 0.1400 0.1501 18,044 +0.01(+4.02%)
Aug 11, 2022 0.1443 100 +0.00(+1.12%)
Aug 10, 2022 0.1348 0.1427 0.1325 0.1427 42,500 +0.01(+10.36%)
Aug 09, 2022 0.1400 0.1400 0.1293 0.1293 17,350 +0.00(+1.81%)
Aug 08, 2022 0.1212 0.1279 0.1212 0.1270 24,023 +0.02(+17.59%)
Aug 05, 2022 0.1080 0.1080 0.1080 0.1080 2,000 -0.01(-8.94%)
Aug 04, 2022 0.1186 0.1186 0.1186 0.1186 3,690 -0.00(-0.34%)
Aug 03, 2022 0.1252 0.1254 0.1190 0.1190 10,235 -0.00(-1.16%)
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%)
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.