Qyou Media Inc (OP: QYOUF )

0.0388 -0.0021 (-5.13%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.0409 0.0409 0.0372 0.0388 52,226 -0.00(-5.13%)
Mar 27, 2024 0.0387 0.0460 0.0365 0.0409 217,586 +0.00(+10.84%)
Mar 26, 2024 0.0436 0.0436 0.0369 0.0369 56,125 -0.01(-14.98%)
Mar 25, 2024 0.0420 0.0480 0.0407 0.0434 1,176,131 +0.00(+6.90%)
Mar 20, 2024 0.0406 0 -0.00(-4.47%)
Mar 19, 2024 0.0414 0.0425 0.0414 0.0425 13,800 +0.00(+0.00%)
Mar 18, 2024 0.0388 0.0425 0.0388 0.0425 5,560 +0.00(+0.00%)
Mar 15, 2024 0.0425 0.0425 0.0425 0.0425 250 +0.00(+11.26%)
Mar 14, 2024 0.0406 0.0406 0.0373 0.0382 14,580 -0.00(-9.26%)
Mar 13, 2024 0.0421 0.0421 0.0421 0.0421 4,664 +0.01(+20.29%)
Mar 12, 2024 0.0350 0.0350 0.0350 0.0350 40,000 -0.01(-16.86%)
Mar 11, 2024 0.0421 0.0421 0.0421 0.0421 500 -0.00(-2.77%)
Mar 08, 2024 0.0433 0.0433 0.0433 0.0433 3,000 -0.00(-1.59%)
Mar 07, 2024 0.0440 0.0440 0.0440 0.0440 260 +0.01(+20.55%)
Mar 05, 2024 0.0365 0 -0.00(-8.75%)
Mar 04, 2024 0.0420 0.0420 0.0400 0.0400 33,000 -0.00(-4.76%)
Mar 01, 2024 0.0420 0.0420 0.0406 0.0420 600 +0.00(+0.72%)
Feb 29, 2024 0.0417 0.0417 0.0417 0.0417 1,300 +0.00(+6.65%)
Feb 28, 2024 0.0480 0.0480 0.0391 0.0391 30,230 -0.00(-2.25%)
Feb 27, 2024 0.0400 0.0410 0.0400 0.0400 19,300 -0.00(-1.48%)
Feb 26, 2024 0.0414 0.0414 0.0400 0.0406 96,910 -0.00(-0.98%)
Feb 23, 2024 0.0407 0.0411 0.0407 0.0410 27,301 -0.00(-5.31%)
Feb 22, 2024 0.0415 0.0433 0.0415 0.0433 6,091 +0.00(+1.17%)
Feb 21, 2024 0.0428 0.0428 0.0330 0.0428 1,700 -0.00(-0.70%)
Feb 20, 2024 0.0458 0.0470 0.0407 0.0431 64,625 -0.00(-8.10%)
Feb 15, 2024 0.0469 0 -0.00(-1.68%)
Feb 14, 2024 0.0480 0.0480 0.0477 0.0477 8,136 +0.00(+0.42%)
Feb 12, 2024 0.0475 0 -0.00(-9.52%)
Feb 09, 2024 0.0498 0.0526 0.0469 0.0525 18,000 +0.00(+3.35%)
Feb 07, 2024 0.0508 1 +0.00(+1.80%)
Feb 05, 2024 0.0499 2,000 +0.00(+2.67%)
Feb 02, 2024 0.0486 0.0486 0.0486 0.0486 38,555 -0.00(-7.95%)
Feb 01, 2024 0.0525 0.0528 0.0525 0.0528 11,500 +0.00(+0.57%)
Jan 29, 2024 0.0525 0 +0.00(+4.58%)
Jan 26, 2024 0.0502 0.0503 0.0502 0.0502 6,751 -0.00(-4.20%)
Jan 25, 2024 0.0499 0.0533 0.0499 0.0524 26,500 +0.01(+11.02%)
Jan 24, 2024 0.0472 0.0520 0.0472 0.0472 7,760 -0.00(-6.72%)
Jan 23, 2024 0.0491 0.0506 0.0478 0.0506 3,078 +0.00(+1.00%)
Jan 22, 2024 0.0442 0.0501 0.0442 0.0501 1,100 +0.00(+2.24%)
Jan 19, 2024 0.0470 0.0490 0.0470 0.0490 38,300 +0.00(+5.60%)
Jan 18, 2024 0.0509 0.0509 0.0464 0.0464 2,972 -0.00(-7.20%)
Jan 17, 2024 0.0530 0.0532 0.0499 0.0500 126,580 -0.00(-6.02%)
Jan 16, 2024 0.0543 0.0543 0.0532 0.0532 15,600 +0.00(+0.38%)
Jan 12, 2024 0.0530 0.0530 0.0530 0.0530 32,753 +0.00(+2.32%)
Jan 11, 2024 0.0542 0.0542 0.0518 0.0518 33,000 -0.00(-8.32%)
Jan 09, 2024 0.0565 0 +0.00(+5.61%)
Jan 05, 2024 0.0535 0 -0.00(-2.37%)
Jan 04, 2024 0.0548 0.0548 0.0450 0.0548 19,875 +0.00(+3.59%)
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.