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 29, 2018 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Mar 28, 2018 0.2900 0.2900 0.1960 0.2750 745 -0.01(-5.17%)
Mar 27, 2018 0.2900 0.2900 0.2218 0.2900 9,316 +0.00(+0.00%)
Mar 26, 2018 0.2900 0.2900 0.2900 0.2900 230 +0.00(+0.00%)
Mar 23, 2018 0.2900 0.2900 0.2170 0.2900 10,565 +0.00(+0.00%)
Mar 22, 2018 0.2900 0.2900 0.2260 0.2900 5,609 +0.00(+0.00%)
Mar 21, 2018 0.2900 0.2900 0.2342 0.2900 1,150 -0.01(-1.69%)
Mar 20, 2018 0.2950 0.2950 0.2950 0.2950 250 +0.00(+0.00%)
Mar 19, 2018 0.3000 0.3000 0.2170 0.2950 5,450 +0.00(+0.00%)
Mar 16, 2018 0.2000 0.2950 0.2000 0.2950 513 +0.00(+0.00%)
Mar 15, 2018 0.2389 0.2950 0.2389 0.2950 4,160 +0.01(+1.72%)
Mar 14, 2018 0.2900 0.2900 0.2900 0.2900 300 -0.01(-3.33%)
Mar 13, 2018 0.2411 0.3000 0.2411 0.3000 3,316 +0.01(+2.74%)
Mar 12, 2018 0.2454 0.3000 0.2454 0.2920 4,336 -0.01(-2.67%)
Mar 08, 2018 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Mar 07, 2018 0.2850 0.2403 0.2600 10,100 -0.02(-8.77%)
Mar 05, 2018 0.2850 0.2850 0.2850 20 -0.02(-5.00%)
Mar 02, 2018 0.2561 0.3000 0.2561 0.3000 8,200 +0.04(+15.38%)
Mar 01, 2018 0.2571 0.2600 0.2390 0.2600 17,950 -0.01(-3.70%)
Feb 28, 2018 0.2597 0.2700 0.2597 0.2700 2,950 -0.00(-0.15%)
Feb 27, 2018 0.2763 0.3000 0.2690 0.2704 7,240 -0.03(-9.87%)
Feb 26, 2018 0.2777 0.3000 0.2777 0.3000 4,350 +0.00(+0.00%)
Feb 23, 2018 0.2847 0.3000 0.2761 0.3000 13,500 +0.00(+0.00%)
Feb 22, 2018 0.3000 0.3000 0.3000 0.3000 300 +0.01(+4.06%)
Feb 21, 2018 0.2883 0.2883 0.2883 0.2883 2,500 -0.01(-3.90%)
Feb 20, 2018 0.2857 0.3000 0.2700 0.3000 11,080 +0.01(+3.13%)
Feb 16, 2018 0.2909 0.2909 0.2909 0 +0.02(+7.74%)
Feb 15, 2018 0.2956 0.3000 0.2700 0.2700 6,120 -0.04(-12.48%)
Feb 14, 2018 0.3085 0.3085 0.3085 0.3085 1,000 -0.03(-7.91%)
Feb 13, 2018 0.3014 0.3350 0.2950 0.3350 5,860 +0.03(+9.48%)
Feb 12, 2018 0.2979 0.3475 0.2900 0.3060 37,050 +0.01(+2.24%)
Feb 09, 2018 0.3500 0.3500 0.2913 0.2993 70,823 -0.00(-0.23%)
Feb 08, 2018 0.3048 0.3400 0.2921 0.3000 50,083 -0.06(-16.67%)
Feb 07, 2018 0.2974 0.3600 0.2953 0.3600 39,431 +0.05(+15.94%)
Feb 06, 2018 0.3130 0.3570 0.3051 0.3105 26,415 -0.00(-1.15%)
Feb 05, 2018 0.3174 0.3500 0.3000 0.3141 389,100 +0.00(+0.71%)
Feb 02, 2018 0.3100 0.3144 0.2990 0.3119 17,364 -0.05(-13.36%)
Feb 01, 2018 0.3205 0.3600 0.3002 0.3600 20,000 +0.05(+14.81%)
Jan 31, 2018 0.3246 0.3261 0.3046 0.3135 57,800 -0.06(-15.26%)
Jan 30, 2018 0.3650 0.3700 0.3132 0.3700 180,510 +0.01(+1.37%)
Jan 29, 2018 0.3160 0.3650 0.3071 0.3650 320,552 +0.04(+14.06%)
Jan 26, 2018 0.2997 0.3700 0.2997 0.3200 520,294 +0.02(+5.16%)
Jan 25, 2018 0.3008 0.3043 0.2921 0.3043 61,660 +0.00(+1.51%)
Jan 24, 2018 0.2917 0.2998 0.2917 0.2998 12,500 +0.00(+0.56%)
Jan 23, 2018 0.2970 0.3020 0.2970 0.2981 18,500 -0.00(-1.29%)
Jan 22, 2018 0.2971 0.3470 0.2970 0.3020 40,000 +0.00(+0.23%)
Jan 19, 2018 0.3013 0.3013 0.3013 0.3013 2,500 +0.05(+19.49%)
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.