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

Qyou Media Inc (OP: QYOUF )

0.0360 -0.0007 (-1.91%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 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 20, 2019 0.0520 0.0520 0.0520 0 +0.01(+30.00%)
Sep 13, 2019 0.0400 0.0400 0.0400 0 +0.00(+1.78%)
Sep 10, 2019 0.0393 0.0393 0.0393 0 -0.01(-12.47%)
Sep 04, 2019 0.0449 0.0449 0.0449 0 -0.00(-2.18%)
Aug 28, 2019 0.0459 0.0459 0.0459 0 +0.01(+14.75%)
Aug 20, 2019 0.0400 0.0400 0.0400 0 -0.01(-17.18%)
Aug 07, 2019 0.0483 0.0483 0.0483 0 -0.00(-3.40%)
Aug 06, 2019 0.0461 0.0500 0.0461 0.0500 1,005 +0.00(+0.00%)
Aug 05, 2019 0.0500 0.0500 0.0500 0.0500 102,000 +0.01(+13.12%)
Aug 02, 2019 0.0442 0.0442 0.0442 0.0442 4,000 -0.00(-8.87%)
Jul 29, 2019 0.0485 0.0485 0.0485 0 -0.00(-1.62%)
Jul 26, 2019 0.0493 0.0493 0.0493 0.0493 30,000 -0.01(-12.12%)
Jul 17, 2019 0.0561 0.0561 0.0561 0 +0.00(+6.05%)
Jul 15, 2019 0.0529 0.0529 0.0529 0 +0.00(+1.93%)
Jul 12, 2019 0.0519 0.0519 0.0519 0.0519 1,200 +0.00(+7.01%)
Jul 11, 2019 0.0485 0.0485 0.0485 0.0485 76,000 -0.00(-2.41%)
Jul 10, 2019 0.0497 0.0497 0.0497 0.0497 100 +0.00(+0.00%)
Jul 09, 2019 0.0497 0.0497 0.0497 0.0497 27,000 +0.00(+0.00%)
Jul 02, 2019 0.0497 0.0497 0.0497 0 -0.00(-6.23%)
Jun 28, 2019 0.0530 0.0530 0.0530 0 +0.00(+2.32%)
Jun 27, 2019 0.0543 0.0578 0.0518 0.0518 200,000 -0.01(-13.67%)
Jun 25, 2019 0.0600 0.0600 0.0600 0 -0.00(-2.28%)
Jun 21, 2019 0.0614 0.0614 0.0614 0 -0.00(-5.39%)
Jun 20, 2019 0.0514 0.0649 0.0514 0.0649 27,100 +0.02(+32.99%)
Jun 14, 2019 0.0488 0.0488 0.0488 0 +0.00(+0.00%)
Jun 11, 2019 0.0488 0.0488 0.0488 0 -0.01(-13.48%)
Jun 10, 2019 0.0564 0.0564 0.0564 0.0564 3,000 +0.01(+12.80%)
Jun 07, 2019 0.0500 0.0500 0.0500 0.0500 6,200 +0.01(+11.11%)
May 31, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 30, 2019 0.0355 0.0450 0.0355 0.0450 101,500 +0.00(+9.49%)
May 24, 2019 0.0411 0.0411 0.0411 0 +0.00(+1.48%)
May 23, 2019 0.0405 0.0405 0.0405 0.0405 5,000 -0.02(-27.42%)
May 17, 2019 0.0558 0.0558 0.0558 0 -0.00(-7.31%)
May 15, 2019 0.0602 0.0602 0.0602 0 +0.00(+3.26%)
May 14, 2019 0.0583 0.0583 0.0583 50 +0.00(+0.00%)
May 09, 2019 0.0583 0.0583 0.0583 0 +0.00(+0.00%)
May 08, 2019 0.0583 0.0583 0.0583 0.0583 1,000 -0.01(-10.99%)
May 07, 2019 0.0655 0.0655 0.0655 50 +0.00(+0.00%)
May 02, 2019 0.0655 0.0655 0.0655 0 +0.00(+0.00%)
Apr 29, 2019 0.0655 0.0655 0.0655 0 -0.00(-1.95%)
Apr 26, 2019 0.0668 0.0668 0.0668 0.0668 10,000 +0.02(+34.14%)
Apr 16, 2019 0.0498 0.0498 0.0498 0 -0.00(-2.35%)
Apr 15, 2019 0.0447 0.0510 0.0447 0.0510 4,000 +0.01(+13.08%)
Apr 12, 2019 0.0451 0.0451 0.0451 0.0451 8,000 +0.00(+2.73%)
Apr 01, 2019 0.0439 0.0439 0.0439 0 -0.01(-14.42%)
Mar 21, 2019 0.0513 0.0513 0.0513 0 -0.00(-1.16%)
Mar 20, 2019 0.0536 0.0536 0.0483 0.0519 10,600 +0.00(+5.92%)
Mar 18, 2019 0.0490 0.0490 0.0490 0 +0.01(+30.32%)
Mar 15, 2019 0.0376 0.0376 0.0376 0.0376 1,800 -0.00(-6.47%)
Mar 13, 2019 0.0402 0.0402 0.0402 0 +0.00(+3.08%)
Mar 08, 2019 0.0390 0.0390 0.0390 0 -0.01(-13.33%)
Mar 06, 2019 0.0450 0.0450 0.0450 0 -0.01(-13.46%)
Mar 05, 2019 0.0550 0.0550 0.0520 0.0520 12,010 -0.01(-8.77%)
Mar 04, 2019 0.0570 0.0570 0.0570 0.0570 4,500 +0.00(+1.79%)
Feb 27, 2019 0.0560 0.0560 0.0560 0 -0.01(-12.50%)
Feb 25, 2019 0.0640 0.0640 0.0640 0 +0.00(+2.40%)
Feb 22, 2019 0.0640 0.0640 0.0625 0.0625 11,000 -0.00(-0.79%)
Feb 21, 2019 0.0640 0.0640 0.0630 0.0630 5,500 -0.00(-3.08%)
Feb 19, 2019 0.0650 0.0650 0.0650 0 +0.00(+5.18%)
Feb 14, 2019 0.0618 0.0618 0.0618 0 -0.00(-1.12%)
Feb 13, 2019 0.0625 0.0625 0.0625 0.0625 3,000 -0.00(-3.10%)
Feb 12, 2019 0.0655 0.0655 0.0645 0.0645 20,000 -0.01(-7.86%)
Feb 11, 2019 0.0700 0.0720 0.0700 0.0700 3,000 +0.00(+1.45%)
Feb 08, 2019 0.0690 0.0690 0.0690 0.0690 1,000 +0.00(+1.47%)
Feb 07, 2019 0.0699 0.0699 0.0680 0.0680 17,000 -0.00(-0.29%)
Feb 05, 2019 0.0682 0.0682 0.0682 0 +0.00(+1.79%)
Feb 01, 2019 0.0670 0.0670 0.0670 0 +0.00(+0.00%)
Jan 31, 2019 0.0670 0.0670 0.0670 0.0670 1,000 +0.00(+1.52%)
Jan 30, 2019 0.0660 0.0660 0.0660 0.0660 860 -0.00(-0.90%)
Jan 29, 2019 0.0666 0.0666 0.0666 0.0666 850 -0.00(-3.48%)
Jan 28, 2019 0.0620 0.0690 0.0620 0.0690 8,000 +0.01(+17.35%)
Jan 23, 2019 0.0588 0.0588 0.0588 0 -0.00(-0.68%)
Jan 22, 2019 0.0592 0.0592 0.0592 0.0592 1,000 -0.00(-1.33%)
Jan 15, 2019 0.0600 0.0600 0.0600 0 -0.01(-11.76%)
Jan 10, 2019 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
Jan 09, 2019 0.0694 0.0694 0.0680 0.0680 20,367 -0.00(-0.15%)
Jan 08, 2019 0.0681 0.0681 0.0681 0.0681 1,000 +0.00(+3.18%)
Jan 04, 2019 0.0660 0.0660 0.0660 0 +0.00(+1.54%)
Jan 03, 2019 0.0620 0.0650 0.0620 0.0650 10,110 +0.00(+0.00%)
Jan 02, 2019 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+6.56%)
Dec 31, 2018 0.0630 0.0641 0.0610 0.0610 48,000 +0.00(+8.93%)
Dec 27, 2018 0.0560 0.0560 0.0560 0 -0.02(-22.22%)
Dec 26, 2018 0.0619 0.0720 0.0619 0.0720 171,000 +0.01(+21.83%)
Dec 19, 2018 0.0591 0.0591 0.0591 0 -0.00(-4.68%)
Dec 18, 2018 0.0620 0.0620 0.0620 0.0620 12,200 +0.00(+1.64%)
Dec 17, 2018 0.0610 0.0610 0.0610 0.0610 2,500 +0.00(+6.83%)
Dec 14, 2018 0.0571 0.0571 0.0571 0.0571 30,000 -0.00(-4.83%)
Dec 12, 2018 0.0600 0.0600 0.0600 0 +0.00(+7.14%)
Dec 11, 2018 0.0580 0.0580 0.0560 0.0560 27,000 +0.01(+10.02%)
Dec 10, 2018 0.0500 0.0509 0.0500 0.0509 8,000 -0.00(-2.12%)
Dec 07, 2018 0.0550 0.0550 0.0520 0.0520 20,000 +0.00(+0.97%)
Dec 06, 2018 0.0600 0.0600 0.0515 0.0515 3,800 -0.01(-16.94%)
Dec 04, 2018 0.0620 0.0620 0.0620 0.0620 10,000 -0.01(-8.82%)
Dec 03, 2018 0.0700 0.0700 0.0665 0.0680 37,000 -0.01(-9.33%)
Nov 30, 2018 0.0760 0.0760 0.0750 0.0750 20,800 -0.00(-2.60%)
Nov 29, 2018 0.0770 0.0770 0.0770 0.0770 13,000 +0.00(+0.00%)
Nov 28, 2018 0.0770 0.0770 0.0770 0.0770 6,500 -0.00(-3.02%)
Nov 26, 2018 0.0794 0.0794 0.0794 0 -0.00(-0.13%)
Nov 19, 2018 0.0795 0.0795 0.0795 0 -0.00(-0.63%)
Nov 15, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 14, 2018 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-8.05%)
Nov 13, 2018 0.0870 0.0870 0.0870 0.0870 200 +0.01(+8.61%)
Nov 12, 2018 0.0801 0.0801 0.0800 0.0801 19,300 -0.01(-7.93%)
Nov 09, 2018 0.0870 0.0870 0.0870 0.0870 10,400 +0.00(+5.33%)
Nov 06, 2018 0.0826 0.0826 0.0826 0 -0.00(-0.60%)
Nov 05, 2018 0.0836 0.0836 0.0831 0.0831 44,000 +0.00(+3.87%)
Nov 02, 2018 0.0800 0.0800 0.0800 0.0800 34,000 -0.01(-5.88%)
Nov 01, 2018 0.0881 0.0881 0.0850 0.0850 42,000 -0.00(-2.41%)
Oct 31, 2018 0.0970 0.0970 0.0871 0.0871 21,500 -0.01(-10.21%)
Oct 30, 2018 0.0990 0.0990 0.0970 0.0970 17,000 -0.00(-3.00%)
Oct 29, 2018 0.1000 0.1040 0.0950 0.1000 38,727 +0.01(+5.26%)
Oct 26, 2018 0.0950 0.0950 0.0950 0.0950 49,000 -0.01(-5.57%)
Oct 25, 2018 0.1006 0.1006 0.1006 0.1006 1,000 +0.01(+9.23%)
Oct 24, 2018 0.1044 0.1069 0.0921 0.0921 91,985 -0.00(-3.05%)
Oct 23, 2018 0.1040 0.1040 0.0950 0.0950 190,000 -0.01(-13.48%)
Oct 22, 2018 0.1100 0.1135 0.1050 0.1098 147,260 +0.01(+7.02%)
Oct 19, 2018 0.1042 0.1089 0.1026 0.1026 155,400 -0.00(-1.35%)
Oct 18, 2018 0.1070 0.1100 0.0954 0.1040 175,000 +0.00(+1.46%)
Oct 17, 2018 0.1091 0.1091 0.0961 0.1025 212,000 -0.01(-9.29%)
Oct 16, 2018 0.1100 0.1130 0.0993 0.1130 182,000 +0.01(+10.78%)
Oct 15, 2018 0.1029 0.1029 0.0983 0.1020 20,500 -0.00(-0.97%)
Oct 11, 2018 0.1030 0.1030 0.1030 0 -0.01(-6.45%)
Oct 05, 2018 0.1101 0.1101 0.1101 0 +0.01(+5.66%)
Oct 03, 2018 0.1042 0.1042 0.1042 0 +0.00(+4.10%)
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.