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 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%)
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%)
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.