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 (%)
Sep 28, 2018 0.1134 0.1134 0.1134 0 +0.01(+5.39%)
Sep 27, 2018 0.1021 0.1086 0.1021 0.1076 10,845 -0.01(-5.45%)
Sep 26, 2018 0.1138 0.1138 0.1138 0.1138 10,050 -0.00(-2.82%)
Sep 25, 2018 0.1171 0.1171 0.1171 0.1171 5,000 +0.01(+6.45%)
Sep 24, 2018 0.1104 0.1110 0.1100 0.1100 10,100 -0.00(-3.68%)
Sep 21, 2018 0.1278 0.1278 0.1140 0.1142 31,000 -0.01(-11.40%)
Sep 20, 2018 0.1112 0.1289 0.1112 0.1289 855 +0.01(+10.17%)
Sep 19, 2018 0.1079 0.1170 0.1079 0.1170 15,999 -0.00(-0.43%)
Sep 18, 2018 0.1289 0.1360 0.1175 0.1175 18,800 -0.01(-4.16%)
Sep 17, 2018 0.1247 0.1247 0.1226 0.1226 5,010 -0.00(-1.05%)
Sep 14, 2018 0.1239 0.1239 0.1239 0.1239 1,900 +0.01(+10.33%)
Sep 13, 2018 0.1123 0.1123 0.1123 0.1123 500 +0.02(+19.47%)
Sep 11, 2018 0.0940 0.0940 0.0940 0 -0.01(-13.20%)
Sep 10, 2018 0.0990 0.1083 0.0938 0.1083 10,180 +0.00(+1.31%)
Sep 07, 2018 0.1083 0.1092 0.1069 0.1069 25,100 -0.01(-7.45%)
Sep 06, 2018 0.1124 0.1156 0.1124 0.1155 4,770 -0.01(-9.20%)
Sep 04, 2018 0.1272 0.1272 0.1272 0 -0.00(-2.97%)
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%)
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.