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

Qyou Media Inc (OP: QYOUF )

0.0416 +0.0015 (+3.74%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 24, 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 (%)
Oct 29, 2021 0.2350 0.2350 0.2043 0.2104 63,765 -0.00(-2.23%)
Oct 28, 2021 0.2350 0.2350 0.2024 0.2152 11,504 +0.01(+3.81%)
Oct 27, 2021 0.2050 0.2150 0.2043 0.2073 32,956 -0.00(-1.52%)
Oct 26, 2021 0.2270 0.2270 0.2064 0.2105 9,780 +0.00(+0.00%)
Oct 25, 2021 0.2260 0.2260 0.2079 0.2105 190,617 +0.00(+0.14%)
Oct 22, 2021 0.2221 0.2221 0.2100 0.2102 26,102 -0.01(-6.54%)
Oct 21, 2021 0.2300 0.2360 0.2228 0.2249 58,635 -0.01(-4.50%)
Oct 20, 2021 0.2252 0.2355 0.2223 0.2355 14,415 +0.01(+5.94%)
Oct 19, 2021 0.2100 0.2270 0.2100 0.2223 5,061 +0.00(+0.05%)
Oct 18, 2021 0.2178 0.2222 0.2178 0.2222 2,505 -0.00(-1.64%)
Oct 15, 2021 0.2138 0.2259 0.2138 0.2259 81,341 +0.01(+3.81%)
Oct 14, 2021 0.2176 0.2176 0.2176 0.2176 10,441 -0.00(-0.37%)
Oct 13, 2021 0.2300 0.2300 0.2184 0.2184 9,733 -0.01(-2.67%)
Oct 12, 2021 0.2244 0.2333 0.2244 0.2244 11,300 -0.00(-1.92%)
Oct 11, 2021 0.2533 0.2533 0.2288 0.2288 13,488 -0.00(-1.51%)
Oct 08, 2021 0.2323 0.2349 0.2323 0.2323 12,000 +0.00(+1.35%)
Oct 07, 2021 0.2264 0.2305 0.2263 0.2292 24,720 -0.00(-0.61%)
Oct 06, 2021 0.2310 0.2310 0.2288 0.2306 47,980 +0.00(+0.44%)
Oct 05, 2021 0.2391 0.2391 0.2296 0.2296 37,301 -0.01(-2.46%)
Oct 04, 2021 0.2480 0.2480 0.2263 0.2354 53,933 -0.01(-4.19%)
Oct 01, 2021 0.2400 0.2457 0.2300 0.2457 103,151 +0.02(+6.83%)
Sep 30, 2021 0.2545 0.2545 0.2300 0.2300 149,316 -0.01(-2.50%)
Sep 29, 2021 0.2377 0.2377 0.2359 0.2359 9,640 +0.01(+2.57%)
Sep 28, 2021 0.2404 0.2404 0.2261 0.2300 26,225 -0.01(-4.96%)
Sep 27, 2021 0.2480 0.2480 0.2420 0.2420 118,173 -0.01(-3.01%)
Sep 24, 2021 0.2441 0.2547 0.2396 0.2495 69,731 +0.02(+9.72%)
Sep 23, 2021 0.2136 0.2358 0.2136 0.2274 16,500 +0.02(+10.82%)
Sep 22, 2021 0.2102 0.2102 0.2052 0.2052 95,000 -0.00(-1.39%)
Sep 21, 2021 0.2064 0.2081 0.2064 0.2081 41,009 +0.01(+5.74%)
Sep 20, 2021 0.1801 0.1989 0.1801 0.1968 77,841 +0.01(+3.04%)
Sep 17, 2021 0.2001 0.2001 0.1902 0.1910 92,500 -0.01(-4.50%)
Sep 16, 2021 0.2040 0.2040 0.1998 0.2000 77,847 +0.00(+0.10%)
Sep 15, 2021 0.2000 0.2064 0.1973 0.1998 39,090 -0.01(-2.58%)
Sep 14, 2021 0.2060 0.2075 0.2050 0.2051 20,550 -0.00(-0.44%)
Sep 13, 2021 0.2220 0.2220 0.2048 0.2060 45,536 +0.00(+0.44%)
Sep 10, 2021 0.2070 0.2070 0.2050 0.2051 16,990 +0.00(+0.59%)
Sep 09, 2021 0.1956 0.2039 0.1956 0.2039 20,470 +0.00(+0.25%)
Sep 08, 2021 0.2034 0.2034 0.2034 0.2034 400 -0.01(-3.14%)
Sep 07, 2021 0.2150 0.2150 0.2095 0.2100 73,681 -0.00(-1.45%)
Sep 03, 2021 0.2000 0.2131 0.2000 0.2131 44,780 +0.00(+1.00%)
Sep 02, 2021 0.2085 0.2190 0.2085 0.2110 15,300 +0.00(+0.81%)
Sep 01, 2021 0.2106 0.2134 0.2075 0.2093 38,329 +0.00(+0.63%)
Aug 31, 2021 0.2101 0.2113 0.2075 0.2080 324,815 -0.01(-3.70%)
Aug 30, 2021 0.2000 0.2205 0.2000 0.2160 42,800 -0.00(-0.92%)
Aug 27, 2021 0.2173 0.2180 0.2173 0.2180 3,301 +0.00(+0.74%)
Aug 26, 2021 0.2164 0.2164 0.2164 0.2164 200 -0.00(-0.82%)
Aug 25, 2021 0.2141 0.2205 0.2141 0.2182 5,390 -0.01(-2.76%)
Aug 24, 2021 0.2139 0.2244 0.2139 0.2244 39,000 +0.01(+6.15%)
Aug 23, 2021 0.2000 0.2139 0.2000 0.2114 38,425 +0.01(+5.28%)
Aug 20, 2021 0.1964 0.2070 0.1898 0.2008 117,774 +0.00(+1.31%)
Aug 19, 2021 0.2085 0.2115 0.1982 0.1982 35,479 -0.01(-6.07%)
Aug 18, 2021 0.2166 0.2183 0.2110 0.2110 38,575 -0.01(-3.21%)
Aug 17, 2021 0.2298 0.2390 0.2167 0.2180 60,422 -0.00(-0.95%)
Aug 16, 2021 0.2201 0.2201 0.2201 0.2201 696 -0.00(-0.81%)
Aug 13, 2021 0.2150 0.2280 0.2100 0.2219 88,212 +0.00(+1.23%)
Aug 12, 2021 0.2174 0.2242 0.2174 0.2192 126,840 +0.00(+0.14%)
Aug 11, 2021 0.2299 0.2300 0.2189 0.2189 16,700 -0.00(-1.97%)
Aug 10, 2021 0.1800 0.2290 0.1800 0.2233 183,598 +0.00(+0.77%)
Aug 09, 2021 0.2140 0.2231 0.2140 0.2216 44,700 -0.01(-2.98%)
Aug 06, 2021 0.2263 0.2284 0.2263 0.2284 11,855 +0.01(+2.28%)
Aug 05, 2021 0.2236 0.2236 0.2170 0.2233 38,595 +0.00(+1.50%)
Aug 04, 2021 0.2275 0.2275 0.2185 0.2200 16,087 -0.01(-2.35%)
Aug 03, 2021 0.2316 0.2316 0.2226 0.2253 21,750 -0.01(-3.30%)
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.