QYou Media Inc (QB) (QYOUF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00128 | 4.90045941807 | 0.02612 | 0.0323 | 0.025714 | 22991 | 0.02793096 | CS |
| 4 | -0.00232 | -7.80619111709 | 0.02972 | 0.0323 | 0.025714 | 26948 | 0.02957173 | CS |
| 12 | -0.0051 | -15.6923076923 | 0.0325 | 0.035 | 0.023 | 15006 | 0.02958096 | CS |
| 26 | -0.014 | -33.8164251208 | 0.0414 | 0.048 | 0.023 | 61200 | 0.03725838 | CS |
| 52 | -0.0226 | -45.2 | 0.05 | 0.0705 | 0.023 | 52192 | 0.04521885 | CS |
| 156 | -0.1527 | -84.7862298723 | 0.1801 | 0.262 | 0.023 | 51195 | 0.10040959 | CS |
| 260 | -0.0246 | -47.3076923077 | 0.052 | 0.419 | 0.0163 | 75001 | 0.17140253 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694520 | 0.0274 | 0 | 0.00 | 0.0274 | 0.0274 | 0.0274 | 0 |
| 1726608120 | 0.0274 | 0 | 0.00 | 0.0274 | 0.0274 | 0.0274 | 0 |
| 1726521720 | 0.0274 | -0.00282 | -9.33 | 0.0285 | 0.0285 | 0.025714 | 55405 |
| 1726262940 | 0.03022 | 0.0041 | 15.70 | 0.0323 | 0.0323 | 0.03022 | 13168 |
| 1726176540 | 0.02612 | -0.00388 | -12.93 | 0.02612 | 0.02612 | 0.02612 | 400 |
| 1726089900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726003500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 35000 |
| 1725917220 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1725658020 | 0.03 | -0.00175 | -5.51 | 0.03 | 0.03 | 0.03 | 12546 |
| 1725571680 | 0.03175 | 0 | 0.00 | 0.03175 | 0.03175 | 0.03175 | 0 |
| 1725485280 | 0.03175 | 0 | 0.00 | 0.03175 | 0.03175 | 0.03175 | 0 |
| 1725398880 | 0.03175 | 0.00235 | 7.99 | 0.03175 | 0.03175 | 0.03175 | 9400 |
| 1725053340 | 0.0294 | -0.0026 | -8.13 | 0.03155 | 0.03155 | 0.0294 | 5450 |
| 1724966880 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1724880480 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1724794080 | 0.032 | 0.0007 | 2.24 | 0.032 | 0.032 | 0.032 | 4800 |
| 1724707740 | 0.0313 | 0.0013 | 4.33 | 0.03155 | 0.03155 | 0.0295 | 50850 |
| 1724448480 | 0.03 | 0.0008 | 2.74 | 0.03 | 0.03 | 0.03 | 18000 |
| 1724362140 | 0.0292 | -0.0002 | -0.68 | 0.02972 | 0.02972 | 0.029 | 91410 |
| 1724275380 | 0.0294 | -0.0002 | -0.68 | 0.0294 | 0.0294 | 0.0294 | 200 |
| 1724188800 | 0.0296 | 0.00017 | 0.58 | 0.03 | 0.03 | 0.0296 | 13000 |
| 1724102940 | 0.02943 | 0 | 0.00 | 0.02943 | 0.02943 | 0.02943 | 0 |
| 1723843740 | 0.02943 | 0.00043 | 1.48 | 0.02943 | 0.02943 | 0.02943 | 5000 |
| 1723756860 | 0.029 | 0.0005 | 1.75 | 0.0289 | 0.029 | 0.0289 | 4400 |
| 1723670820 | 0.0285 | 0.0008 | 2.89 | 0.0285 | 0.0285 | 0.0285 | 316 |
| 1723584360 | 0.0277 | 0.00068 | 2.52 | 0.025 | 0.0277 | 0.025 | 53333 |
| 1723497900 | 0.02702 | -0.00068 | -2.45 | 0.0253 | 0.0273 | 0.0253 | 42500 |
| 1723238400 | 0.0277 | 0 | 0.00 | 0.0277 | 0.0277 | 0.0277 | 0 |
| 1723152000 | 0.0277 | 0.0002 | 0.73 | 0.0273 | 0.0277 | 0.0273 | 1112 |
| 1723066200 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1722979800 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1722893340 | 0.0275 | -0.0034 | -11.00 | 0.0231999 | 0.029 | 0.0231999 | 19185 |
| 1722634140 | 0.0309 | -0.0011 | -3.44 | 0.0309 | 0.0309 | 0.0309 | 12000 |
| 1722547620 | 0.032 | 0.001 | 3.23 | 0.0308 | 0.032 | 0.0308 | 4935 |
| 1722461340 | 0.031 | 0.001 | 3.33 | 0.031 | 0.031 | 0.031 | 100 |
| 1722374820 | 0.03 | 0.00065 | 2.21 | 0.03 | 0.03 | 0.03 | 30250 |
| 1722288180 | 0.02935 | 2.0E-5 | 0.07 | 0.03 | 0.03 | 0.02935 | 11750 |
| 1722029100 | 0.02933 | 0.00063 | 2.20 | 0.02933 | 0.02933 | 0.02933 | 553 |
| 1721942400 | 0.0287 | -0.0013 | -4.33 | 0.0287 | 0.0287 | 0.0287 | 1000 |
| 1721856180 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1721769780 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1721683380 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1721424180 | 0.03 | -0.0025 | -7.69 | 0.03 | 0.03 | 0.03 | 250 |
| 1721337720 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1721251320 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1721164920 | 0.0325 | 0.0095 | 41.30 | 0.0335 | 0.0335 | 0.03175 | 6546 |
| 1721078940 | 0.023 | -0.0084 | -26.75 | 0.023 | 0.023 | 0.023 | 4850 |
| 1720819200 | 0.0314 | 0.000825 | 2.70 | 0.0314 | 0.0314 | 0.0314 | 1000 |
| 1720733280 | 0.030575 | -0.002425 | -7.35 | 0.030575 | 0.030575 | 0.030575 | 2000 |
| 1720646880 | 0.033 | -0.0005 | -1.49 | 0.0339 | 0.0339 | 0.03 | 42599 |
| 1720560540 | 0.0335 | 0.00027 | 0.81 | 0.035 | 0.035 | 0.0335 | 17514 |
| 1720473840 | 0.03323 | 0 | 0.00 | 0.03323 | 0.03323 | 0.03323 | 0 |
| 1720214640 | 0.03323 | 0.00223 | 7.19 | 0.03205 | 0.03323 | 0.03205 | 3157 |
| 1720041000 | 0.031 | 0.0015 | 5.08 | 0.031 | 0.031 | 0.031 | 1500 |
| 1719955740 | 0.0295 | -0.003 | -9.23 | 0.0325 | 0.0325 | 0.0295 | 9000 |
| 1719869220 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1719610020 | 0.0325 | -0.0012 | -3.56 | 0.0325 | 0.0325 | 0.0325 | 750 |
| 1719523680 | 0.0337 | 0 | 0.00 | 0.0337 | 0.0337 | 0.0337 | 0 |
| 1719437280 | 0.0337 | 0 | 0.00 | 0.0337 | 0.0337 | 0.0337 | 0 |
| 1719350880 | 0.0337 | 0.004438 | 15.17 | 0.0337 | 0.0337 | 0.0337 | 744 |
| 1719264540 | 0.029262 | -0.001438 | -4.68 | 0.03302 | 0.03302 | 0.029262 | 3500 |
| 1719005220 | 0.0307 | -0.0013 | -4.06 | 0.03485 | 0.03485 | 0.0307 | 61138 |
| 1718918640 | 0.032 | 0.00095 | 3.06 | 0.032 | 0.032 | 0.032 | 10000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
