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 (%)
Apr 29, 2019 0.0655 0.0655 0.0655 0 -0.00(-1.95%)
Apr 26, 2019 0.0668 0.0668 0.0668 0.0668 10,000 +0.02(+34.14%)
Apr 16, 2019 0.0498 0.0498 0.0498 0 -0.00(-2.35%)
Apr 15, 2019 0.0447 0.0510 0.0447 0.0510 4,000 +0.01(+13.08%)
Apr 12, 2019 0.0451 0.0451 0.0451 0.0451 8,000 +0.00(+2.73%)
Apr 01, 2019 0.0439 0.0439 0.0439 0 -0.01(-14.42%)
Mar 21, 2019 0.0513 0.0513 0.0513 0 -0.00(-1.16%)
Mar 20, 2019 0.0536 0.0536 0.0483 0.0519 10,600 +0.00(+5.92%)
Mar 18, 2019 0.0490 0.0490 0.0490 0 +0.01(+30.32%)
Mar 15, 2019 0.0376 0.0376 0.0376 0.0376 1,800 -0.00(-6.47%)
Mar 13, 2019 0.0402 0.0402 0.0402 0 +0.00(+3.08%)
Mar 08, 2019 0.0390 0.0390 0.0390 0 -0.01(-13.33%)
Mar 06, 2019 0.0450 0.0450 0.0450 0 -0.01(-13.46%)
Mar 05, 2019 0.0550 0.0550 0.0520 0.0520 12,010 -0.01(-8.77%)
Mar 04, 2019 0.0570 0.0570 0.0570 0.0570 4,500 +0.00(+1.79%)
Feb 27, 2019 0.0560 0.0560 0.0560 0 -0.01(-12.50%)
Feb 25, 2019 0.0640 0.0640 0.0640 0 +0.00(+2.40%)
Feb 22, 2019 0.0640 0.0640 0.0625 0.0625 11,000 -0.00(-0.79%)
Feb 21, 2019 0.0640 0.0640 0.0630 0.0630 5,500 -0.00(-3.08%)
Feb 19, 2019 0.0650 0.0650 0.0650 0 +0.00(+5.18%)
Feb 14, 2019 0.0618 0.0618 0.0618 0 -0.00(-1.12%)
Feb 13, 2019 0.0625 0.0625 0.0625 0.0625 3,000 -0.00(-3.10%)
Feb 12, 2019 0.0655 0.0655 0.0645 0.0645 20,000 -0.01(-7.86%)
Feb 11, 2019 0.0700 0.0720 0.0700 0.0700 3,000 +0.00(+1.45%)
Feb 08, 2019 0.0690 0.0690 0.0690 0.0690 1,000 +0.00(+1.47%)
Feb 07, 2019 0.0699 0.0699 0.0680 0.0680 17,000 -0.00(-0.29%)
Feb 05, 2019 0.0682 0.0682 0.0682 0 +0.00(+1.79%)
Feb 01, 2019 0.0670 0.0670 0.0670 0 +0.00(+0.00%)
Jan 31, 2019 0.0670 0.0670 0.0670 0.0670 1,000 +0.00(+1.52%)
Jan 30, 2019 0.0660 0.0660 0.0660 0.0660 860 -0.00(-0.90%)
Jan 29, 2019 0.0666 0.0666 0.0666 0.0666 850 -0.00(-3.48%)
Jan 28, 2019 0.0620 0.0690 0.0620 0.0690 8,000 +0.01(+17.35%)
Jan 23, 2019 0.0588 0.0588 0.0588 0 -0.00(-0.68%)
Jan 22, 2019 0.0592 0.0592 0.0592 0.0592 1,000 -0.00(-1.33%)
Jan 15, 2019 0.0600 0.0600 0.0600 0 -0.01(-11.76%)
Jan 10, 2019 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
Jan 09, 2019 0.0694 0.0694 0.0680 0.0680 20,367 -0.00(-0.15%)
Jan 08, 2019 0.0681 0.0681 0.0681 0.0681 1,000 +0.00(+3.18%)
Jan 04, 2019 0.0660 0.0660 0.0660 0 +0.00(+1.54%)
Jan 03, 2019 0.0620 0.0650 0.0620 0.0650 10,110 +0.00(+0.00%)
Jan 02, 2019 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+6.56%)
Dec 31, 2018 0.0630 0.0641 0.0610 0.0610 48,000 +0.00(+8.93%)
Dec 27, 2018 0.0560 0.0560 0.0560 0 -0.02(-22.22%)
Dec 26, 2018 0.0619 0.0720 0.0619 0.0720 171,000 +0.01(+21.83%)
Dec 19, 2018 0.0591 0.0591 0.0591 0 -0.00(-4.68%)
Dec 18, 2018 0.0620 0.0620 0.0620 0.0620 12,200 +0.00(+1.64%)
Dec 17, 2018 0.0610 0.0610 0.0610 0.0610 2,500 +0.00(+6.83%)
Dec 14, 2018 0.0571 0.0571 0.0571 0.0571 30,000 -0.00(-4.83%)
Dec 12, 2018 0.0600 0.0600 0.0600 0 +0.00(+7.14%)
Dec 11, 2018 0.0580 0.0580 0.0560 0.0560 27,000 +0.01(+10.02%)
Dec 10, 2018 0.0500 0.0509 0.0500 0.0509 8,000 -0.00(-2.12%)
Dec 07, 2018 0.0550 0.0550 0.0520 0.0520 20,000 +0.00(+0.97%)
Dec 06, 2018 0.0600 0.0600 0.0515 0.0515 3,800 -0.01(-16.94%)
Dec 04, 2018 0.0620 0.0620 0.0620 0.0620 10,000 -0.01(-8.82%)
Dec 03, 2018 0.0700 0.0700 0.0665 0.0680 37,000 -0.01(-9.33%)
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%)
Sep 04, 2018 0.1272 0.1272 0.1272 0 -0.00(-2.97%)
Aug 30, 2018 0.1311 0.1311 0.1311 0 -0.01(-4.52%)
Aug 29, 2018 0.1369 0.1373 0.1369 0.1373 14,000 -0.01(-7.85%)
Aug 28, 2018 0.1377 0.1500 0.1354 0.1490 25,800 +0.01(+6.43%)
Aug 27, 2018 0.1330 0.1479 0.1330 0.1400 9,201 +0.00(+0.00%)
Aug 24, 2018 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Aug 22, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.50%)
Aug 21, 2018 0.1604 0.1604 0.1355 0.1393 5,720 -0.01(-7.13%)
Aug 20, 2018 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+10.05%)
Aug 17, 2018 0.1383 0.1383 0.1363 0.1363 2,700 -0.01(-4.22%)
Aug 16, 2018 0.1319 0.1503 0.1319 0.1423 3,020 -0.00(-0.70%)
Aug 14, 2018 0.1433 0.1433 0.1433 0 -0.02(-9.93%)
Aug 13, 2018 0.1591 0.1591 0.1591 0.1591 2,300 +0.01(+6.07%)
Aug 10, 2018 0.1374 0.1500 0.1374 0.1500 5,800 +0.01(+3.81%)
Aug 09, 2018 0.1342 0.1445 0.1342 0.1445 2,048 -0.00(-2.23%)
Aug 08, 2018 0.1478 0.1478 0.1478 0.1478 146 +0.00(+0.07%)
Aug 07, 2018 0.1340 0.1477 0.1340 0.1477 101,550 +0.01(+9.41%)
Aug 06, 2018 0.1400 0.1550 0.1260 0.1350 113,100 -0.01(-3.57%)
Aug 02, 2018 0.1400 0.1400 0.1400 0 -0.00(-0.71%)
Aug 01, 2018 0.1600 0.1600 0.1410 0.1410 5,700 -0.00(-2.22%)
Jul 31, 2018 0.1442 0.1442 0.1442 0.1442 1,000 -0.01(-4.94%)
Jul 30, 2018 0.1557 0.1557 0.1517 0.1517 1,650 +0.01(+9.53%)
Jul 27, 2018 0.1461 0.1473 0.1385 0.1385 28,600 -0.02(-10.65%)
Jul 26, 2018 0.1556 0.1589 0.1550 0.1550 4,810 -0.01(-4.79%)
Jul 25, 2018 0.1547 0.1628 0.1430 0.1628 16,789 +0.01(+4.43%)
Jul 24, 2018 0.1541 0.1600 0.1538 0.1559 80,890 +0.01(+9.40%)
Jul 23, 2018 0.0982 0.1425 0.0982 0.1425 4,100 -0.02(-9.87%)
Jul 20, 2018 0.1700 0.1729 0.1581 0.1581 42,277 +0.00(+1.09%)
Jul 19, 2018 0.1470 0.1600 0.1416 0.1564 27,895 +0.01(+4.27%)
Jul 18, 2018 0.1450 0.1500 0.1430 0.1500 2,120 +0.01(+7.14%)
Jul 17, 2018 0.1537 0.1600 0.1328 0.1400 256,550 -0.02(-13.53%)
Jul 16, 2018 0.1670 0.1670 0.1500 0.1619 104,999 +0.00(+1.31%)
Jul 13, 2018 0.1400 0.1598 0.1050 0.1598 143,800 +0.01(+7.83%)
Jul 12, 2018 0.1597 0.2222 0.1300 0.1482 67,625 -0.00(-1.20%)
Jul 11, 2018 0.1503 0.1564 0.1412 0.1500 67,055 -0.01(-4.03%)
Jul 10, 2018 0.1700 0.1700 0.1562 0.1563 2,445 -0.01(-7.68%)
Jul 05, 2018 0.1693 0.1693 0.1693 0 -0.01(-8.14%)
Jul 03, 2018 0.1843 0.1843 0.1843 0 +0.06(+47.44%)
Jul 02, 2018 0.1250 0.1250 0.1250 0.1250 150 -0.04(-26.12%)
Jun 29, 2018 0.1618 0.1693 0.1618 0.1692 390,000 +0.03(+18.16%)
Jun 28, 2018 0.1417 0.1489 0.1417 0.1432 10,840 -0.00(-2.12%)
Jun 27, 2018 0.1500 0.1500 0.1463 0.1463 20,000 -0.02(-10.47%)
Jun 26, 2018 0.1634 0.1634 0.1634 0.1634 100 -0.00(-1.33%)
Jun 25, 2018 0.1950 0.1950 0.1656 0.1656 2,562 +0.02(+10.11%)
Jun 22, 2018 0.1565 0.1565 0.1452 0.1504 64,000 -0.01(-6.82%)
Jun 21, 2018 0.1600 0.1614 0.1559 0.1614 23,697 +0.00(+0.87%)
Jun 20, 2018 0.1600 0.1650 0.1600 0.1600 60,000 -0.00(-2.32%)
Jun 19, 2018 0.1740 0.1752 0.1231 0.1638 8,501 -0.00(-2.62%)
Jun 18, 2018 0.1682 0.1682 0.1682 0.1682 2,000 -0.03(-13.19%)
Jun 14, 2018 0.1938 0.1938 0.1938 0 -0.01(-4.17%)
Jun 13, 2018 0.2022 0.2022 0.2022 0.2022 17,797 -0.00(-1.22%)
Jun 12, 2018 0.1924 0.2047 0.1824 0.2047 23,250 +0.00(+1.20%)
Jun 08, 2018 0.2023 0.2023 0.2023 0 -0.01(-3.68%)
Jun 07, 2018 0.1998 0.2400 0.1998 0.2100 200,676 -0.01(-4.55%)
Jun 06, 2018 0.1903 0.2200 0.1903 0.2200 45,905 +0.03(+15.79%)
Jun 05, 2018 0.2100 0.2100 0.1900 0.1900 74,000 -0.02(-9.52%)
Jun 04, 2018 0.2100 0.2100 0.1878 0.2100 82,646 +0.04(+23.53%)
Jun 01, 2018 0.2036 0.2036 0.1700 0.1700 90,132 -0.02(-10.53%)
May 31, 2018 0.2024 0.2200 0.1900 0.1900 71,800 -0.01(-5.00%)
May 30, 2018 0.2200 0.2200 0.1883 0.2000 121,750 -0.01(-6.15%)
May 29, 2018 0.2300 0.2400 0.2000 0.2131 176,280 -0.03(-11.21%)
May 25, 2018 0.2400 0.2400 0.2400 0 +0.04(+22.08%)
May 24, 2018 0.2199 0.2300 0.1966 0.1966 61,403 +0.02(+8.50%)
May 23, 2018 0.1496 0.2000 0.1496 0.1812 524,378 +0.02(+13.75%)
May 22, 2018 0.1600 0.1600 0.1593 0.1593 8,187 -0.00(-0.44%)
May 21, 2018 0.1500 0.1600 0.1500 0.1600 51,155 +0.00(+0.44%)
May 17, 2018 0.1593 0.1593 0.1593 10 -0.00(-0.44%)
May 15, 2018 0.1600 0.1600 0.1600 0 -0.01(-3.67%)
May 14, 2018 0.1706 0.1706 0.1575 0.1661 35,000 +0.02(+10.73%)
May 11, 2018 0.1673 0.1673 0.1500 0.1500 43,200 -0.02(-10.45%)
May 10, 2018 0.1782 0.1800 0.1675 0.1675 15,507 -0.01(-3.40%)
May 09, 2018 0.2317 0.2317 0.1608 0.1734 52,651 +0.01(+5.47%)
May 08, 2018 0.1640 0.1646 0.1640 0.1644 6,929 -0.00(-2.61%)
May 07, 2018 0.1817 0.1880 0.1630 0.1688 63,310 -0.02(-11.44%)
May 04, 2018 0.2100 0.2100 0.1878 0.1906 242,600 -0.01(-4.70%)
May 03, 2018 0.2079 0.2079 0.2000 0.2000 12,500 -0.01(-4.08%)
May 02, 2018 0.2154 0.2169 0.2076 0.2085 6,500 -0.01(-5.23%)
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.