QYou Media Inc (QB) (QYOUF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0014 | -4.12979351032 | 0.0339 | 0.0339 | 0.023 | 11399 | 0.03197845 | CS |
| 4 | 0.0005 | 1.5625 | 0.032 | 0.035 | 0.023 | 11736 | 0.03149789 | CS |
| 12 | -0.0035 | -9.72222222222 | 0.036 | 0.044 | 0.023 | 35134 | 0.03334269 | CS |
| 26 | -0.0205 | -38.679245283 | 0.053 | 0.057 | 0.023 | 59297 | 0.03898364 | CS |
| 52 | -0.0334 | -50.6828528073 | 0.0659 | 0.08 | 0.023 | 51891 | 0.04702879 | CS |
| 156 | -0.2149 | -86.8633791431 | 0.2474 | 0.262 | 0.023 | 53237 | 0.11046567 | CS |
| 260 | -0.0236 | -42.0677361854 | 0.0561 | 0.419 | 0.0163 | 76089 | 0.17250473 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718746140 | 0.03105 | 0.00375 | 13.74 | 0.03187 | 0.03187 | 0.03105 | 5000 |
| 1718659680 | 0.0273 | -0.002 | -6.83 | 0.0273 | 0.0273 | 0.0273 | 11800 |
| 1718400300 | 0.0293 | -0.0042 | -12.54 | 0.032 | 0.0324 | 0.0246 | 282950 |
| 1718314140 | 0.0335 | 0.0009001 | 2.76 | 0.03 | 0.0335 | 0.03 | 31500 |
| 1718227380 | 0.0325999 | -0.0021 | -6.05 | 0.0325999 | 0.0325999 | 0.0325999 | 10000 |
| 1718141340 | 0.0347 | -0.0013 | -3.61 | 0.0347 | 0.0347 | 0.0347 | 3000 |
| 1718054880 | 0.036 | -0.0007 | -1.91 | 0.036 | 0.036 | 0.036 | 14000 |
| 1717795800 | 0.0367 | 0.0041001 | 12.58 | 0.0367 | 0.0367 | 0.0367 | 50000 |
| 1717709400 | 0.0325999 | -0.0044 | -11.89 | 0.0351 | 0.0351 | 0.0325999 | 605000 |
| 1717622460 | 0.037 | 0.0001 | 0.27 | 0.037 | 0.037 | 0.037 | 4000 |
| 1717536360 | 0.0369 | -0.00095 | -2.51 | 0.0369 | 0.0369 | 0.0369 | 350 |
| 1717450140 | 0.03785 | -0.004 | -9.56 | 0.03923 | 0.0397 | 0.03579 | 12000 |
| 1717190940 | 0.04185 | -0.00215 | -4.89 | 0.044 | 0.044 | 0.04027 | 17000 |
| 1717104540 | 0.044 | 0.0024 | 5.77 | 0.044 | 0.044 | 0.044 | 23200 |
| 1717017840 | 0.0416 | 0 | 0.00 | 0.0416 | 0.0416 | 0.0416 | 0 |
| 1716931440 | 0.0416 | 0 | 0.00 | 0.0416 | 0.0416 | 0.0416 | 0 |
| 1716585840 | 0.0416 | 0.0015001 | 3.74 | 0.04142 | 0.0419 | 0.0397 | 65646 |
| 1716499200 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
| 1716412800 | 0.0400999 | -5.0E-5 | -0.12 | 0.036 | 0.0400999 | 0.036 | 7050 |
| 1716326940 | 0.04015 | -0.00121 | -2.93 | 0.0388999 | 0.0408 | 0.0388999 | 32000 |
| 1716240180 | 0.04136 | 0.00056 | 1.37 | 0.0404 | 0.0417999 | 0.0373 | 6100 |
| 1715981340 | 0.0408 | -0.0032 | -7.27 | 0.0365 | 0.0408 | 0.0329 | 32500 |
| 1715894940 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1715808540 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1715722140 | 0.044 | 0.0034 | 8.37 | 0.044 | 0.044 | 0.044 | 1500 |
| 1715635200 | 0.0406 | -0.0034 | -7.73 | 0.0406 | 0.0406 | 0.0406 | 1500 |
| 1715376120 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1715289720 | 0.044 | 0.00935 | 26.98 | 0.0405 | 0.044 | 0.0405 | 2000 |
| 1715203740 | 0.03465 | 0 | 0.00 | 0.03465 | 0.03465 | 0.03465 | 0 |
| 1715117340 | 0.03465 | 0.00195 | 5.96 | 0.03465 | 0.03465 | 0.03465 | 2000 |
| 1715030940 | 0.0327 | -0.006008 | -15.52 | 0.035094 | 0.035094 | 0.0327 | 6100 |
| 1714771740 | 0.038708 | 0 | 0.00 | 0.038708 | 0.038708 | 0.038708 | 0 |
| 1714685340 | 0.038708 | 0.005358 | 16.07 | 0.03815 | 0.038708 | 0.03815 | 3500 |
| 1714599000 | 0.03335 | 0 | 0.00 | 0.03335 | 0.03335 | 0.03335 | 0 |
| 1714512600 | 0.03335 | -0.00665 | -16.63 | 0.04 | 0.04 | 0.03335 | 69795 |
| 1714425720 | 0.04 | 0.004 | 11.11 | 0.04 | 0.04 | 0.04 | 2000 |
| 1714166580 | 0.036 | -0.0003 | -0.83 | 0.036 | 0.036 | 0.036 | 2480 |
| 1714080420 | 0.0363 | 0 | 0.00 | 0.0363 | 0.0363 | 0.0363 | 0 |
| 1713994020 | 0.0363 | -0.00205 | -5.35 | 0.036 | 0.0395 | 0.036 | 42500 |
| 1713907740 | 0.03835 | -0.00073 | -1.87 | 0.0383 | 0.03835 | 0.0383 | 2800 |
| 1713821100 | 0.0390799 | 0 | 0.00 | 0.0390799 | 0.0390799 | 0.0390799 | 0 |
| 1713561900 | 0.0390799 | -0.00492 | -11.18 | 0.0383 | 0.0390799 | 0.0383 | 2050 |
| 1713475500 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
