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

Qyou Media Inc (OP: QYOUF )

0.0327 -0.0060 (-15.50%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 6, 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 (%)
Apr 30, 2021 0.3820 0.3820 0.3252 0.3417 291,100 -0.02(-5.69%)
Apr 29, 2021 0.4035 0.4035 0.3533 0.3623 333,483 -0.01(-3.39%)
Apr 28, 2021 0.3624 0.3819 0.3624 0.3750 256,790 +0.02(+5.63%)
Apr 27, 2021 0.3604 0.3671 0.3541 0.3550 60,943 -0.00(-0.08%)
Apr 26, 2021 0.3500 0.3600 0.3384 0.3553 176,219 +0.02(+5.65%)
Apr 23, 2021 0.3444 0.3500 0.3286 0.3363 60,900 -0.01(-2.35%)
Apr 22, 2021 0.3150 0.3483 0.3150 0.3444 379,744 +0.04(+11.60%)
Apr 21, 2021 0.3300 0.3300 0.3000 0.3086 179,567 -0.01(-2.34%)
Apr 20, 2021 0.2790 0.3200 0.2790 0.3160 364,726 +0.04(+14.53%)
Apr 19, 2021 0.2597 0.2759 0.2551 0.2759 241,141 +0.03(+10.76%)
Apr 16, 2021 0.2548 0.2614 0.2414 0.2491 75,600 +0.02(+7.79%)
Apr 15, 2021 0.2360 0.2360 0.2300 0.2311 38,912 -0.00(-0.56%)
Apr 14, 2021 0.2560 0.2560 0.2312 0.2324 58,805 -0.01(-4.75%)
Apr 13, 2021 0.2596 0.2596 0.2435 0.2440 68,507 -0.01(-2.40%)
Apr 12, 2021 0.2740 0.2740 0.2500 0.2500 111,047 +0.00(+0.56%)
Apr 09, 2021 0.2940 0.2940 0.2454 0.2486 221,000 +0.02(+9.47%)
Apr 08, 2021 0.2110 0.2271 0.2100 0.2271 49,875 +0.02(+7.12%)
Apr 07, 2021 0.2212 0.2212 0.2096 0.2120 76,000 -0.01(-5.06%)
Apr 06, 2021 0.2400 0.2400 0.2200 0.2233 35,473 +0.00(+0.40%)
Apr 05, 2021 0.2319 0.2319 0.2190 0.2224 30,398 +0.00(+1.78%)
Apr 01, 2021 0.2440 0.2440 0.2142 0.2185 78,900 +0.00(+0.41%)
Mar 31, 2021 0.2086 0.2273 0.2086 0.2176 92,660 +0.02(+8.26%)
Mar 30, 2021 0.2100 0.2100 0.2010 0.2010 10,590 -0.00(-1.28%)
Mar 29, 2021 0.2171 0.2171 0.1952 0.2036 47,590 -0.01(-5.30%)
Mar 26, 2021 0.2000 0.2217 0.2000 0.2150 222,900 +0.02(+10.26%)
Mar 25, 2021 0.1875 0.1997 0.1817 0.1950 221,400 -0.00(-1.22%)
Mar 24, 2021 0.2095 0.2200 0.1974 0.1974 658,475 -0.02(-8.19%)
Mar 23, 2021 0.2191 0.2290 0.2150 0.2150 72,152 -0.01(-5.70%)
Mar 22, 2021 0.2330 0.2402 0.2270 0.2280 66,180 -0.00(-0.91%)
Mar 19, 2021 0.2311 0.2361 0.2248 0.2301 373,200 -0.00(-0.69%)
Mar 18, 2021 0.2416 0.2418 0.2317 0.2317 47,902 -0.01(-4.26%)
Mar 17, 2021 0.2496 0.2568 0.2420 0.2420 52,167 -0.01(-3.04%)
Mar 16, 2021 0.2720 0.2732 0.2450 0.2496 86,240 -0.02(-8.60%)
Mar 15, 2021 0.2855 0.2960 0.2670 0.2731 230,521 +0.01(+2.28%)
Mar 12, 2021 0.2231 0.2740 0.2170 0.2670 301,600 +0.05(+20.32%)
Mar 11, 2021 0.2300 0.2311 0.2219 0.2219 46,157 -0.00(-1.29%)
Mar 10, 2021 0.2413 0.2640 0.2200 0.2248 34,269 -0.01(-2.26%)
Mar 09, 2021 0.2320 0.2470 0.2170 0.2300 128,325 +0.00(+2.09%)
Mar 08, 2021 0.2280 0.2380 0.2162 0.2253 90,030 +0.00(+1.67%)
Mar 05, 2021 0.2107 0.2249 0.2078 0.2216 127,300 +0.01(+5.52%)
Mar 04, 2021 0.2258 0.2300 0.2042 0.2100 207,560 -0.02(-9.09%)
Mar 03, 2021 0.2720 0.2720 0.2234 0.2310 154,682 -0.02(-7.64%)
Mar 02, 2021 0.2880 0.2880 0.2482 0.2501 251,654 +0.00(+0.16%)
Mar 01, 2021 0.2859 0.2880 0.2497 0.2497 197,001 +0.01(+4.96%)
Feb 26, 2021 0.2375 0.2422 0.2275 0.2379 282,700 -0.00(-1.69%)
Feb 25, 2021 0.2644 0.2920 0.2420 0.2420 133,755 -0.01(-3.66%)
Feb 24, 2021 0.2516 0.2720 0.2366 0.2512 509,578 +0.01(+3.76%)
Feb 23, 2021 0.2510 0.2663 0.2149 0.2421 356,486 -0.03(-10.17%)
Feb 22, 2021 0.2920 0.3110 0.2684 0.2695 482,436 -0.03(-11.14%)
Feb 19, 2021 0.2955 0.3179 0.2955 0.3033 239,500 +0.03(+11.51%)
Feb 18, 2021 0.3044 0.3044 0.2720 0.2720 407,467 -0.04(-11.72%)
Feb 17, 2021 0.3584 0.3700 0.2611 0.3081 660,953 -0.06(-15.17%)
Feb 16, 2021 0.3991 0.4190 0.3535 0.3632 1,415,999 -0.02(-5.00%)
Feb 12, 2021 0.3859 0.3859 0.3620 0.3823 255,200 +0.02(+5.32%)
Feb 11, 2021 0.3952 0.3957 0.3496 0.3630 490,406 -0.02(-5.27%)
Feb 10, 2021 0.3252 0.3832 0.3143 0.3832 1,059,772 +0.09(+29.63%)
Feb 09, 2021 0.2978 0.3067 0.2734 0.2956 290,706 +0.01(+1.93%)
Feb 08, 2021 0.2770 0.3027 0.2560 0.2900 1,210,405 +0.04(+18.03%)
Feb 05, 2021 0.2451 0.2552 0.2348 0.2457 447,600 +0.01(+2.38%)
Feb 04, 2021 0.2459 0.2600 0.2289 0.2400 248,129 +0.01(+2.26%)
Feb 03, 2021 0.2440 0.2590 0.2210 0.2347 514,594 -0.04(-15.12%)
Feb 02, 2021 0.2975 0.3195 0.2419 0.2765 2,624,471 -0.02(-7.68%)
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.