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 (%)
Feb 28, 2022 0.1189 0.1189 0.1189 0.1189 4,990 +0.01(+5.97%)
Feb 25, 2022 0.1152 0.1228 0.1121 0.1122 306,350 +0.00(+0.36%)
Feb 24, 2022 0.1180 0.1220 0.1112 0.1118 205,655 -0.01(-6.83%)
Feb 23, 2022 0.1030 0.1220 0.1030 0.1200 144,750 +0.00(+0.00%)
Feb 22, 2022 0.1200 0.1212 0.1200 0.1200 157,110 -0.00(-2.04%)
Feb 18, 2022 0.1225 0 +0.00(+3.11%)
Feb 16, 2022 0.1188 0 +0.01(+7.22%)
Feb 15, 2022 0.1203 0.1211 0.1098 0.1108 12,000 -0.01(-8.20%)
Feb 14, 2022 0.1237 0.1237 0.1207 0.1207 62,000 +0.00(+0.58%)
Feb 11, 2022 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-6.18%)
Feb 10, 2022 0.1279 0.1279 0.1279 0.1279 7,000 -0.01(-3.98%)
Feb 09, 2022 0.1332 0.1332 0.1332 0.1332 20,000 +0.00(+2.46%)
Feb 08, 2022 0.1300 0.1347 0.1300 0.1300 15,623 +0.00(+0.00%)
Feb 07, 2022 0.1260 0.1380 0.1260 0.1300 11,560 -0.01(-6.14%)
Feb 04, 2022 0.1419 0.1419 0.1385 0.1385 21,300 +0.01(+3.98%)
Feb 03, 2022 0.1352 0.1332 0.1332 10,500 -0.00(-1.48%)
Feb 02, 2022 0.1352 0.1352 0.1352 0.1352 20,000 -0.00(-1.82%)
Feb 01, 2022 0.1401 0.1401 0.1377 0.1377 14,468 -0.00(-0.58%)
Jan 31, 2022 0.1354 0.1385 0.1323 0.1385 20,140 +0.01(+8.97%)
Jan 28, 2022 0.1232 0.1294 0.1232 0.1271 175,833 -0.01(-6.06%)
Jan 27, 2022 0.1353 0.1353 0.1353 0.1353 1,250 -0.01(-9.80%)
Jan 26, 2022 0.1495 0.1550 0.1495 0.1500 41,685 +0.01(+7.22%)
Jan 25, 2022 0.1332 0.1399 0.1307 0.1399 264,680 +0.01(+7.45%)
Jan 24, 2022 0.1266 0.1302 0.1200 0.1302 163,152 -0.02(-10.39%)
Jan 21, 2022 0.1423 0.1453 0.1423 0.1453 61,500 +0.00(+0.90%)
Jan 20, 2022 0.1485 0.1485 0.1440 0.1440 17,319 +0.00(+0.00%)
Jan 19, 2022 0.1400 0.1450 0.1400 0.1440 186,138 -0.00(-2.04%)
Jan 18, 2022 0.1502 0.1508 0.1428 0.1470 25,279 -0.02(-9.37%)
Jan 14, 2022 0.1622 0 -0.00(-1.10%)
Jan 13, 2022 0.1766 0.1766 0.1640 0.1640 6,150 -0.01(-4.54%)
Jan 11, 2022 0.1718 0 +0.01(+6.64%)
Jan 10, 2022 0.1600 0.1669 0.1600 0.1611 33,400 -0.00(-0.56%)
Jan 07, 2022 0.1594 0.1669 0.1532 0.1620 49,915 -0.01(-5.81%)
Jan 06, 2022 0.1723 0.1780 0.1720 0.1720 30,500 -0.01(-6.57%)
Jan 05, 2022 0.1848 0.1866 0.1840 0.1841 100,123 -0.00(-1.87%)
Jan 04, 2022 0.1876 0.1890 0.1800 0.1876 18,810 +0.00(+2.57%)
Jan 03, 2022 0.1850 0.1850 0.1829 0.1829 1,207 -0.00(-2.30%)
Dec 31, 2021 0.1653 0.1978 0.1650 0.1872 90,307 +0.02(+10.18%)
Dec 30, 2021 0.1758 0.1758 0.1699 0.1699 47,815 +0.00(+0.53%)
Dec 29, 2021 0.1749 0.1749 0.1629 0.1690 77,500 -0.02(-10.82%)
Dec 27, 2021 0.1895 0.1895 0.1895 0 +0.01(+6.46%)
Dec 23, 2021 0.1793 0.1807 0.1731 0.1780 86,575 -0.01(-3.37%)
Dec 22, 2021 0.1763 0.1842 0.1725 0.1842 38,380 +0.01(+5.38%)
Dec 21, 2021 0.1700 0.1748 0.1700 0.1748 43,500 -0.01(-2.89%)
Dec 20, 2021 0.1806 0.1806 0.1800 0.1800 9,010 -0.01(-3.79%)
Dec 17, 2021 0.1881 0.1881 0.1800 0.1871 37,890 +0.00(+0.32%)
Dec 16, 2021 0.1992 0.1992 0.1865 0.1865 19,346 -0.00(-0.90%)
Dec 15, 2021 0.1899 0.1882 0.1850 0.1882 12,690 +0.00(+0.64%)
Dec 14, 2021 0.1870 0.1870 0.1870 0.1870 10,070 -0.01(-3.06%)
Dec 13, 2021 0.1833 0.1929 0.1833 0.1929 33,601 +0.01(+3.21%)
Dec 10, 2021 0.2005 0.2005 0.1864 0.1869 17,400 -0.01(-7.29%)
Dec 09, 2021 0.1960 0.2016 0.1921 0.2016 73,694 +0.00(+1.82%)
Dec 08, 2021 0.1923 0.1980 0.1919 0.1980 25,961 -0.00(-1.93%)
Dec 07, 2021 0.1926 0.2019 0.1890 0.2019 48,669 +0.01(+5.16%)
Dec 06, 2021 0.2030 0.2030 0.1864 0.1920 95,098 +0.01(+4.46%)
Dec 03, 2021 0.1872 0.1948 0.1800 0.1838 41,525 -0.01(-6.32%)
Dec 02, 2021 0.1964 0.2016 0.1875 0.1962 238,430 -0.00(-0.66%)
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.