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 (%)
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%)
Oct 02, 2018 0.1100 0.1100 0.1000 0.1001 20,550 -0.01(-11.73%)
Sep 28, 2018 0.1134 0.1134 0.1134 0 +0.01(+5.39%)
Sep 27, 2018 0.1021 0.1086 0.1021 0.1076 10,845 -0.01(-5.45%)
Sep 26, 2018 0.1138 0.1138 0.1138 0.1138 10,050 -0.00(-2.82%)
Sep 25, 2018 0.1171 0.1171 0.1171 0.1171 5,000 +0.01(+6.45%)
Sep 24, 2018 0.1104 0.1110 0.1100 0.1100 10,100 -0.00(-3.68%)
Sep 21, 2018 0.1278 0.1278 0.1140 0.1142 31,000 -0.01(-11.40%)
Sep 20, 2018 0.1112 0.1289 0.1112 0.1289 855 +0.01(+10.17%)
Sep 19, 2018 0.1079 0.1170 0.1079 0.1170 15,999 -0.00(-0.43%)
Sep 18, 2018 0.1289 0.1360 0.1175 0.1175 18,800 -0.01(-4.16%)
Sep 17, 2018 0.1247 0.1247 0.1226 0.1226 5,010 -0.00(-1.05%)
Sep 14, 2018 0.1239 0.1239 0.1239 0.1239 1,900 +0.01(+10.33%)
Sep 13, 2018 0.1123 0.1123 0.1123 0.1123 500 +0.02(+19.47%)
Sep 11, 2018 0.0940 0.0940 0.0940 0 -0.01(-13.20%)
Sep 10, 2018 0.0990 0.1083 0.0938 0.1083 10,180 +0.00(+1.31%)
Sep 07, 2018 0.1083 0.1092 0.1069 0.1069 25,100 -0.01(-7.45%)
Sep 06, 2018 0.1124 0.1156 0.1124 0.1155 4,770 -0.01(-9.20%)
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.