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 (%)
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%)
Mar 01, 2022 0.1205 0.1209 0.1200 0.1205 265,341 +0.00(+1.35%)
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%)
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.