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 UNCHANGED
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 (%)
Jan 29, 2021 0.2001 0.2408 0.2000 0.2210 476,300 +0.01(+4.79%)
Jan 28, 2021 0.1701 0.2135 0.1701 0.2109 234,897 +0.04(+22.83%)
Jan 27, 2021 0.1980 0.2200 0.1624 0.1717 680,755 -0.01(-7.69%)
Jan 26, 2021 0.1550 0.2000 0.1511 0.1860 841,137 +0.04(+24.50%)
Jan 25, 2021 0.2200 0.2200 0.1300 0.1494 1,265,213 -0.01(-6.62%)
Jan 22, 2021 0.1460 0.1816 0.1343 0.1600 986,900 +0.03(+22.51%)
Jan 21, 2021 0.1035 0.1437 0.1000 0.1306 770,820 +0.03(+31.52%)
Jan 20, 2021 0.1050 0.1050 0.0900 0.0993 184,258 +0.01(+7.93%)
Jan 19, 2021 0.0876 0.0958 0.0825 0.0920 199,446 +0.01(+6.36%)
Jan 15, 2021 0.1050 0.1050 0.0865 0.0865 56,300 -0.01(-7.49%)
Jan 14, 2021 0.1090 0.1090 0.0893 0.0935 182,202 -0.01(-5.36%)
Jan 13, 2021 0.0900 0.1032 0.0900 0.0988 216,757 +0.01(+14.75%)
Jan 12, 2021 0.0848 0.0900 0.0848 0.0861 66,405 +0.00(+2.01%)
Jan 11, 2021 0.0920 0.0920 0.0777 0.0844 85,500 +0.00(+1.44%)
Jan 08, 2021 0.0746 0.0838 0.0746 0.0832 143,200 +0.00(+3.61%)
Jan 07, 2021 0.0804 0.0808 0.0759 0.0803 152,871 +0.01(+7.79%)
Jan 06, 2021 0.0801 0.0806 0.0745 0.0745 18,962 -0.01(-7.22%)
Jan 05, 2021 0.0834 0.0850 0.0784 0.0803 121,288 +0.00(+2.82%)
Jan 04, 2021 0.0883 0.0970 0.0743 0.0781 223,159 -0.00(-5.79%)
Dec 31, 2020 0.0829 0.0829 0.0829 202,959 -0.00(-0.36%)
Dec 30, 2020 0.0900 0.0951 0.0808 0.0832 202,959 -0.01(-7.96%)
Dec 29, 2020 0.0879 0.0995 0.0879 0.0904 122,972 -0.02(-17.06%)
Dec 28, 2020 0.0901 0.1090 0.0900 0.1090 162,870 +0.02(+26.30%)
Dec 24, 2020 0.0838 0.0863 0.0810 0.0863 144,200 +0.00(+2.62%)
Dec 23, 2020 0.0830 0.0898 0.0777 0.0841 166,581 +0.00(+1.20%)
Dec 22, 2020 0.0892 0.0892 0.0771 0.0831 228,367 -0.00(-2.92%)
Dec 21, 2020 0.1000 0.1000 0.0800 0.0856 184,470 -0.00(-5.41%)
Dec 18, 2020 0.1050 0.1050 0.0846 0.0905 260,000 -0.01(-7.75%)
Dec 17, 2020 0.1010 0.1077 0.0905 0.0981 498,344 +0.01(+13.67%)
Dec 16, 2020 0.0765 0.0873 0.0765 0.0863 482,614 +0.01(+18.06%)
Dec 15, 2020 0.0720 0.0780 0.0673 0.0731 294,719 +0.00(+7.18%)
Dec 14, 2020 0.0667 0.0714 0.0631 0.0682 20,259 +0.01(+27.95%)
Dec 11, 2020 0.0557 0.0644 0.0533 0.0533 80,000 +0.01(+16.63%)
Dec 10, 2020 0.0500 0.0525 0.0457 0.0457 290,490 +0.00(+1.78%)
Dec 09, 2020 0.0497 0.0497 0.0449 0.0449 9,900 +0.00(+12.25%)
Dec 08, 2020 0.0400 0.0400 0.0400 1 +0.00(+0.00%)
Dec 07, 2020 0.0500 0.0500 0.0400 0.0400 53,000 -0.00(-2.20%)
Dec 04, 2020 0.0448 0.0476 0.0409 0.0409 10,400 -0.00(-8.50%)
Dec 03, 2020 0.0447 0.0447 0.0447 0.0447 265 +0.00(+7.45%)
Dec 02, 2020 0.0416 0.0416 0.0416 0.0416 516 -0.00(-5.45%)
Dec 01, 2020 0.0412 0.0450 0.0412 0.0440 55,520 +0.00(+5.77%)
Nov 30, 2020 0.0460 0.0465 0.0416 0.0416 16,777 -0.00(-10.15%)
Nov 27, 2020 0.0394 0.0477 0.0394 0.0463 113,000 +0.00(+3.81%)
Nov 25, 2020 0.0500 0.0500 0.0446 0.0446 1,100 +0.00(+2.76%)
Nov 24, 2020 0.0414 0.0447 0.0414 0.0434 48,905 -0.00(-1.59%)
Nov 23, 2020 0.0441 0.0441 0.0441 0.0441 3,275 +0.00(+0.00%)
Nov 19, 2020 0.0441 0.0441 0.0441 0 +0.00(+12.21%)
Nov 17, 2020 0.0393 0.0393 0.0393 0 +0.00(+7.67%)
Nov 16, 2020 0.0365 0.0365 0.0365 0.0365 12,104 -0.01(-22.67%)
Nov 10, 2020 0.0472 0.0472 0.0472 0 +0.00(+0.00%)
Nov 09, 2020 0.0472 0.0472 0.0472 0.0472 6,002 +0.00(+11.85%)
Nov 06, 2020 0.0422 0.0422 0.0422 0.0422 4,900 -0.00(-6.22%)
Nov 05, 2020 0.0450 0.0450 0.0450 122 +0.00(+0.00%)
Nov 04, 2020 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.71%)
Nov 03, 2020 0.0504 0.0504 0.0504 0.0504 2,000 +0.00(+9.09%)
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.