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

Qyou Media Inc (OP: QYOUF )

0.0408 -0.0032 (-7.27%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 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 (%)
May 31, 2018 0.2024 0.2200 0.1900 0.1900 71,800 -0.01(-5.00%)
May 30, 2018 0.2200 0.2200 0.1883 0.2000 121,750 -0.01(-6.15%)
May 29, 2018 0.2300 0.2400 0.2000 0.2131 176,280 -0.03(-11.21%)
May 25, 2018 0.2400 0.2400 0.2400 0 +0.04(+22.08%)
May 24, 2018 0.2199 0.2300 0.1966 0.1966 61,403 +0.02(+8.50%)
May 23, 2018 0.1496 0.2000 0.1496 0.1812 524,378 +0.02(+13.75%)
May 22, 2018 0.1600 0.1600 0.1593 0.1593 8,187 -0.00(-0.44%)
May 21, 2018 0.1500 0.1600 0.1500 0.1600 51,155 +0.00(+0.44%)
May 17, 2018 0.1593 0.1593 0.1593 10 -0.00(-0.44%)
May 15, 2018 0.1600 0.1600 0.1600 0 -0.01(-3.67%)
May 14, 2018 0.1706 0.1706 0.1575 0.1661 35,000 +0.02(+10.73%)
May 11, 2018 0.1673 0.1673 0.1500 0.1500 43,200 -0.02(-10.45%)
May 10, 2018 0.1782 0.1800 0.1675 0.1675 15,507 -0.01(-3.40%)
May 09, 2018 0.2317 0.2317 0.1608 0.1734 52,651 +0.01(+5.47%)
May 08, 2018 0.1640 0.1646 0.1640 0.1644 6,929 -0.00(-2.61%)
May 07, 2018 0.1817 0.1880 0.1630 0.1688 63,310 -0.02(-11.44%)
May 04, 2018 0.2100 0.2100 0.1878 0.1906 242,600 -0.01(-4.70%)
May 03, 2018 0.2079 0.2079 0.2000 0.2000 12,500 -0.01(-4.08%)
May 02, 2018 0.2154 0.2169 0.2076 0.2085 6,500 -0.01(-5.23%)
May 01, 2018 0.2266 0.2266 0.2200 0.2200 8,418 -0.00(-1.79%)
Apr 30, 2018 0.2500 0.2500 0.2140 0.2240 21,695 +0.01(+4.67%)
Apr 27, 2018 0.2276 0.2276 0.2140 0.2140 20,000 +0.00(+0.99%)
Apr 26, 2018 0.2147 0.2147 0.2079 0.2119 13,800 -0.02(-7.02%)
Apr 25, 2018 0.2233 0.2640 0.2233 0.2279 8,200 +0.01(+5.02%)
Apr 24, 2018 0.2965 0.3000 0.2125 0.2170 76,364 -0.01(-3.43%)
Apr 23, 2018 0.2277 0.2277 0.2247 0.2247 2,063 -0.01(-2.30%)
Apr 20, 2018 0.2300 0.2300 0.2300 0.2300 1,283 -0.02(-7.18%)
Apr 19, 2018 0.3000 0.3000 0.2439 0.2478 8,910 +0.00(+1.14%)
Apr 18, 2018 0.2359 0.2600 0.2359 0.2450 12,800 -0.00(-1.21%)
Apr 17, 2018 0.2493 0.2600 0.2451 0.2480 19,463 -0.01(-4.62%)
Apr 16, 2018 0.2247 0.3000 0.2247 0.2600 5,426 -0.02(-7.14%)
Apr 13, 2018 0.2800 0.2800 0.2175 0.2800 39,141 +0.06(+24.72%)
Apr 12, 2018 0.2611 0.2800 0.2244 0.2245 11,915 +0.00(+2.05%)
Apr 11, 2018 0.2252 0.2345 0.1729 0.2200 21,775 -0.02(-8.75%)
Apr 10, 2018 0.2173 0.2411 0.1721 0.2411 31,180 +0.03(+14.81%)
Apr 09, 2018 0.1865 0.2425 0.1599 0.2100 90,870 -0.07(-24.05%)
Apr 06, 2018 0.2765 0.2765 0.2765 0.2765 250 +0.02(+7.38%)
Apr 05, 2018 0.2687 0.2687 0.1771 0.2575 13,680 +0.03(+11.96%)
Apr 04, 2018 0.2298 0.2300 0.2298 0.2300 550 +0.00(+0.00%)
Apr 03, 2018 0.2623 0.2623 0.2200 0.2300 650 -0.05(-16.36%)
Apr 02, 2018 0.2000 0.2750 0.2000 0.2750 3,650 +0.00(+0.00%)
Mar 29, 2018 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Mar 28, 2018 0.2900 0.2900 0.1960 0.2750 745 -0.01(-5.17%)
Mar 27, 2018 0.2900 0.2900 0.2218 0.2900 9,316 +0.00(+0.00%)
Mar 26, 2018 0.2900 0.2900 0.2900 0.2900 230 +0.00(+0.00%)
Mar 23, 2018 0.2900 0.2900 0.2170 0.2900 10,565 +0.00(+0.00%)
Mar 22, 2018 0.2900 0.2900 0.2260 0.2900 5,609 +0.00(+0.00%)
Mar 21, 2018 0.2900 0.2900 0.2342 0.2900 1,150 -0.01(-1.69%)
Mar 20, 2018 0.2950 0.2950 0.2950 0.2950 250 +0.00(+0.00%)
Mar 19, 2018 0.3000 0.3000 0.2170 0.2950 5,450 +0.00(+0.00%)
Mar 16, 2018 0.2000 0.2950 0.2000 0.2950 513 +0.00(+0.00%)
Mar 15, 2018 0.2389 0.2950 0.2389 0.2950 4,160 +0.01(+1.72%)
Mar 14, 2018 0.2900 0.2900 0.2900 0.2900 300 -0.01(-3.33%)
Mar 13, 2018 0.2411 0.3000 0.2411 0.3000 3,316 +0.01(+2.74%)
Mar 12, 2018 0.2454 0.3000 0.2454 0.2920 4,336 -0.01(-2.67%)
Mar 08, 2018 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Mar 07, 2018 0.2850 0.2403 0.2600 10,100 -0.02(-8.77%)
Mar 05, 2018 0.2850 0.2850 0.2850 20 -0.02(-5.00%)
Mar 02, 2018 0.2561 0.3000 0.2561 0.3000 8,200 +0.04(+15.38%)
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.