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

Qyou Media Inc (OP: QYOUF )

0.0416 +0.0015 (+3.74%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 24, 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, 2022 0.1277 0.1277 0.1277 0.1277 1,000 +0.00(+0.08%)
May 27, 2022 0.1260 0.1276 0.1190 0.1276 66,000 -0.00(-2.67%)
May 25, 2022 0.1311 0 +0.01(+12.92%)
May 23, 2022 0.1161 0 -0.00(-0.51%)
May 20, 2022 0.1143 0.1167 0.1143 0.1167 10,700 +0.01(+4.76%)
May 19, 2022 0.1114 0.1114 0.1114 0.1114 1,185 -0.01(-5.59%)
May 18, 2022 0.1180 0.1180 0.1180 0.1180 1,185 -0.01(-8.17%)
May 17, 2022 0.1285 0.1285 0.1220 0.1285 46,944 +0.02(+16.82%)
May 16, 2022 0.1100 0.1100 0.1100 0.1100 232,000 -0.00(-2.74%)
May 13, 2022 0.1117 0.1131 0.1100 0.1131 31,000 +0.01(+7.71%)
May 12, 2022 0.1082 0.1082 0.1050 0.1050 19,600 -0.01(-8.70%)
May 11, 2022 0.1198 0.1198 0.1150 0.1150 4,400 -0.00(-4.09%)
May 10, 2022 0.1199 0.1237 0.1199 0.1199 26,500 -0.01(-6.77%)
May 09, 2022 0.1286 0.1286 0.1286 0.1286 10,000 -0.01(-5.72%)
May 06, 2022 0.1282 0.1364 0.1282 0.1364 28,050 +0.00(+0.07%)
May 05, 2022 0.1399 0.1495 0.1303 0.1363 30,311 -0.01(-5.67%)
May 04, 2022 0.1468 0.1540 0.1445 0.1445 5,250 -0.01(-5.31%)
May 03, 2022 0.1526 0.1526 0.1526 0.1526 100 -0.00(-1.10%)
May 02, 2022 0.1513 0.1543 0.1510 0.1543 37,000 +0.01(+5.76%)
Apr 29, 2022 0.1460 0.1460 0.1459 0.1459 10,500 -0.01(-6.65%)
Apr 28, 2022 0.1563 0.1563 0.1563 0.1563 225 -0.00(-0.95%)
Apr 27, 2022 0.1614 0.1614 0.1578 0.1578 1,358 +0.01(+5.62%)
Apr 25, 2022 0.1494 60 -0.01(-6.04%)
Apr 22, 2022 0.1590 0.1590 0.1590 0.1590 17,545 +0.00(+0.00%)
Apr 21, 2022 0.1621 0.1621 0.1590 0.1590 17,551 -0.01(-5.69%)
Apr 19, 2022 0.1686 0 +0.00(+2.06%)
Apr 18, 2022 0.1656 0.1656 0.1652 0.1652 4,150 +0.01(+4.69%)
Apr 13, 2022 0.1578 0 -0.01(-6.07%)
Apr 12, 2022 0.1665 0.1680 0.1665 0.1680 4,540 +0.00(+0.00%)
Apr 11, 2022 0.1642 0.1680 0.1642 0.1680 21,000 -0.01(-3.00%)
Apr 06, 2022 0.1732 24 -0.01(-4.99%)
Apr 05, 2022 0.1834 0.1873 0.1823 0.1823 20,310 -0.00(-0.92%)
Apr 04, 2022 0.1829 0.1855 0.1829 0.1840 32,728 +0.01(+5.14%)
Apr 01, 2022 0.1795 0.1795 0.1750 0.1750 70,400 +0.00(+0.00%)
Mar 31, 2022 0.1750 0.1798 0.1750 0.1750 21,260 +0.00(+0.00%)
Mar 30, 2022 0.1750 0.1750 0.1750 0.1750 12,000 +0.01(+6.45%)
Mar 29, 2022 0.1590 0.1652 0.1470 0.1644 92,503 -0.00(-1.73%)
Mar 28, 2022 0.1580 0.1756 0.1580 0.1673 94,855 -0.01(-6.43%)
Mar 25, 2022 0.1827 0.1873 0.1788 0.1788 49,399 -0.00(-1.27%)
Mar 24, 2022 0.1900 0.1900 0.1811 0.1811 54,400 -0.01(-3.72%)
Mar 23, 2022 0.1965 0.1965 0.1865 0.1881 3,800 -0.01(-5.95%)
Mar 22, 2022 0.1900 0.2000 0.1900 0.2000 91,399 +0.01(+5.43%)
Mar 21, 2022 0.1950 0.1950 0.1897 0.1897 2,225 -0.01(-5.24%)
Mar 18, 2022 0.1954 0.2002 0.1896 0.2002 58,953 +0.00(+0.10%)
Mar 17, 2022 0.2036 0.2036 0.1900 0.2000 31,310 +0.01(+6.44%)
Mar 16, 2022 0.1927 0.1930 0.1847 0.1879 227,680 +0.01(+6.28%)
Mar 15, 2022 0.1768 0.1768 0.1768 0.1768 2,400 +0.01(+5.49%)
Mar 14, 2022 0.1639 0.1687 0.1639 0.1676 28,602 +0.01(+7.99%)
Mar 11, 2022 0.1600 0.1709 0.1388 0.1552 1,057,770 +0.02(+14.79%)
Mar 10, 2022 0.1290 0.1352 0.1290 0.1352 60,500 +0.01(+10.28%)
Mar 09, 2022 0.1226 0.1226 0.1132 0.1226 3,040 +0.01(+8.69%)
Mar 08, 2022 0.1116 0.1132 0.1116 0.1128 83,510 -0.00(-1.91%)
Mar 07, 2022 0.1189 0.1189 0.1150 0.1150 10,500 -0.00(-3.52%)
Mar 04, 2022 0.1205 0.1211 0.1190 0.1192 13,050 -0.00(-0.17%)
Mar 03, 2022 0.1194 0.1194 0.1194 0.1194 500 -0.00(-2.37%)
Mar 02, 2022 0.1220 0.1223 0.1175 0.1223 402,490 +0.00(+1.49%)
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.