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

Qyou Media Inc (OP: QYOUF )

0.0419 -0.0021 (-4.77%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 31, 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, 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%)
Aug 02, 2021 0.2315 0.2330 0.2315 0.2330 6,060 +0.00(+1.30%)
Jul 30, 2021 0.2309 0.2347 0.2300 0.2300 24,730 -0.01(-3.56%)
Jul 29, 2021 0.2362 0.2414 0.2350 0.2385 35,200 +0.00(+1.15%)
Jul 28, 2021 0.2434 0.2434 0.2350 0.2358 164,656 -0.00(-1.91%)
Jul 27, 2021 0.2419 0.2428 0.2350 0.2404 72,861 -0.00(-1.88%)
Jul 26, 2021 0.2350 0.2603 0.2350 0.2450 34,480 +0.01(+4.84%)
Jul 23, 2021 0.2443 0.2471 0.2337 0.2337 82,091 -0.01(-3.71%)
Jul 22, 2021 0.2377 0.2471 0.2377 0.2427 107,200 +0.01(+2.49%)
Jul 21, 2021 0.2399 0.2399 0.2290 0.2368 17,125 +0.01(+3.41%)
Jul 20, 2021 0.2250 0.2403 0.2250 0.2290 50,444 -0.01(-4.94%)
Jul 19, 2021 0.2280 0.2474 0.2264 0.2409 206,990 -0.01(-3.72%)
Jul 16, 2021 0.2512 0.2600 0.2480 0.2502 41,890 -0.01(-2.38%)
Jul 15, 2021 0.2815 0.2815 0.2540 0.2563 120,815 -0.02(-6.05%)
Jul 14, 2021 0.2540 0.2801 0.2540 0.2728 77,130 +0.00(+0.26%)
Jul 13, 2021 0.2656 0.2721 0.2589 0.2721 37,195 +0.01(+2.49%)
Jul 12, 2021 0.2540 0.2690 0.2512 0.2655 77,043 +0.01(+3.11%)
Jul 09, 2021 0.2402 0.2614 0.2401 0.2575 19,033 +0.02(+10.28%)
Jul 08, 2021 0.2330 0.2361 0.2230 0.2335 41,605 +0.00(+0.21%)
Jul 07, 2021 0.2417 0.2417 0.2314 0.2330 126,430 -0.01(-3.92%)
Jul 06, 2021 0.2451 0.2500 0.2384 0.2425 56,319 -0.01(-3.42%)
Jul 02, 2021 0.2546 0.2546 0.2450 0.2511 80,890 -0.00(-0.99%)
Jul 01, 2021 0.2575 0.2575 0.2500 0.2536 8,899 -0.01(-3.21%)
Jun 30, 2021 0.2726 0.2726 0.2620 0.2620 125,700 -0.01(-2.96%)
Jun 29, 2021 0.2664 0.2700 0.2623 0.2700 299,940 -0.00(-0.77%)
Jun 28, 2021 0.2720 0.2958 0.2720 0.2721 90,637 -0.00(-0.33%)
Jun 25, 2021 0.2813 0.2813 0.2724 0.2730 49,006 -0.00(-0.73%)
Jun 24, 2021 0.2615 0.2764 0.2615 0.2750 26,777 -0.00(-1.08%)
Jun 23, 2021 0.2750 0.2823 0.2750 0.2780 30,384 -0.00(-0.11%)
Jun 22, 2021 0.2940 0.2940 0.2762 0.2783 80,525 -0.00(-1.24%)
Jun 21, 2021 0.2885 0.2886 0.2803 0.2818 84,877 -0.01(-2.15%)
Jun 18, 2021 0.2987 0.2987 0.2838 0.2880 423,691 +0.00(+0.24%)
Jun 17, 2021 0.2802 0.2873 0.2802 0.2873 38,207 +0.01(+4.28%)
Jun 16, 2021 0.2600 0.2782 0.2600 0.2755 37,116 -0.00(-1.61%)
Jun 15, 2021 0.2840 0.2840 0.2665 0.2800 355,245 -0.00(-1.23%)
Jun 14, 2021 0.3000 0.3000 0.2835 0.2835 114,986 -0.01(-3.57%)
Jun 11, 2021 0.3014 0.3014 0.2909 0.2940 35,040 -0.01(-2.68%)
Jun 10, 2021 0.3067 0.3067 0.3021 0.3021 233,198 -0.01(-1.72%)
Jun 09, 2021 0.3159 0.3189 0.3072 0.3074 33,685 -0.00(-0.84%)
Jun 08, 2021 0.3108 0.3108 0.3021 0.3100 128,732 +0.00(+1.31%)
Jun 07, 2021 0.2970 0.3123 0.2970 0.3060 54,077 -0.01(-1.70%)
Jun 04, 2021 0.3058 0.3198 0.3058 0.3113 66,490 +0.01(+1.80%)
Jun 03, 2021 0.3028 0.3126 0.3009 0.3058 67,345 -0.00(-0.39%)
Jun 02, 2021 0.3200 0.3212 0.3070 0.3070 44,009 -0.01(-4.27%)
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.