Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eye On Media Network Inc (OP: EOMN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 14, 2018 0.1761 0.1761 0.1761 0 +0.09(+95.67%)
Nov 13, 2018 0.0850 0.0910 0.0765 0.0900 807,987 +0.00(+5.88%)
Nov 12, 2018 0.0780 0.0850 0.0703 0.0850 517,308 +0.01(+8.97%)
Nov 09, 2018 0.0760 0.0795 0.0660 0.0780 405,900 +0.00(+6.12%)
Nov 08, 2018 0.0666 0.0800 0.0600 0.0735 583,093 +0.01(+13.08%)
Nov 07, 2018 0.0720 0.0720 0.0646 0.0650 347,152 -0.01(-8.45%)
Nov 06, 2018 0.0768 0.0810 0.0701 0.0710 569,670 -0.01(-7.55%)
Nov 05, 2018 0.0770 0.0880 0.0680 0.0768 938,044 -0.00(-0.26%)
Nov 02, 2018 0.0744 0.0779 0.0700 0.0770 625,200 -0.00(-2.16%)
Nov 01, 2018 0.0735 0.0789 0.0670 0.0787 331,601 +0.00(+4.93%)
Oct 31, 2018 0.0650 0.0805 0.0570 0.0750 1,196,017 +0.01(+20.97%)
Oct 30, 2018 0.0650 0.0725 0.0581 0.0620 1,120,044 +0.00(+1.14%)
Oct 29, 2018 0.0544 0.0649 0.0525 0.0613 380,144 +0.00(+2.17%)
Oct 26, 2018 0.0700 0.0700 0.0519 0.0600 1,265,700 -0.01(-10.45%)
Oct 25, 2018 0.0755 0.0900 0.0550 0.0670 2,347,223 -0.00(-3.74%)
Oct 24, 2018 0.0760 0.0788 0.0620 0.0696 603,701 -0.01(-15.12%)
Oct 23, 2018 0.0600 0.0840 0.0540 0.0820 1,002,347 +0.02(+36.67%)
Oct 22, 2018 0.0900 0.0900 0.0569 0.0600 1,007,814 -0.02(-25.93%)
Oct 19, 2018 0.0808 0.0850 0.0720 0.0810 789,000 +0.00(+4.52%)
Oct 18, 2018 0.0663 0.0850 0.0635 0.0775 960,191 +0.01(+12.32%)
Oct 17, 2018 0.1145 0.1240 0.0598 0.0690 4,196,541 -0.03(-30.51%)
Oct 16, 2018 0.0900 0.1260 0.0839 0.0993 2,858,555 +0.01(+10.83%)
Oct 15, 2018 0.0683 0.1050 0.0683 0.0896 4,736,404 +0.02(+28.74%)
Oct 12, 2018 0.0813 0.0813 0.0680 0.0696 2,370,500 -0.01(-14.18%)
Oct 11, 2018 0.0795 0.0811 0.0595 0.0811 2,311,142 +0.00(+1.50%)
Oct 10, 2018 0.0750 0.0889 0.0640 0.0799 4,666,577 +0.01(+12.54%)
Oct 09, 2018 0.0285 0.0730 0.0283 0.0710 9,540,370 +0.04(+143.15%)
Oct 08, 2018 0.0231 0.0295 0.0231 0.0292 123,000 -0.00(-1.02%)
Oct 05, 2018 0.0295 0.0295 0.0292 0.0295 124,400 +0.00(+9.26%)
Oct 04, 2018 0.0220 0.0329 0.0220 0.0270 543,575 +0.00(+3.05%)
Oct 03, 2018 0.0300 0.0340 0.0225 0.0262 783,875 -0.01(-19.38%)
Oct 02, 2018 0.0340 0.0350 0.0268 0.0325 1,322,899 -0.00(-3.56%)
Oct 01, 2018 0.0270 0.0410 0.0210 0.0337 1,634,522 +0.01(+24.81%)
Sep 28, 2018 0.0270 0.0298 0.0200 0.0270 1,085,400 +0.00(+0.00%)
Sep 27, 2018 0.0195 0.0321 0.0190 0.0270 2,874,707 +0.01(+86.21%)
Sep 26, 2018 0.0165 0.0195 0.0140 0.0145 646,234 -0.00(-24.87%)
Sep 25, 2018 0.0230 0.0230 0.0158 0.0193 2,058,352 -0.00(-10.23%)
Sep 24, 2018 0.0119 0.0299 0.0119 0.0215 7,633,695 +0.01(+172.15%)
Sep 21, 2018 0.0080 0.0080 0.0079 0.0079 39,300 -0.00(-9.20%)
Sep 20, 2018 0.0069 0.0089 0.0056 0.0087 164,745 -0.00(-3.33%)
Sep 19, 2018 0.0085 0.0090 0.0069 0.0090 19,000 +0.00(+5.88%)
Sep 18, 2018 0.0085 0.0085 0.0083 0.0085 114,449 -0.00(-5.56%)
Sep 14, 2018 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Sep 12, 2018 0.0090 0.0090 0.0090 0 +0.00(+5.88%)
Sep 10, 2018 0.0085 0.0085 0.0085 0 +0.00(+3.66%)
Sep 07, 2018 0.0061 0.0090 0.0061 0.0082 152,500 +0.00(+20.59%)
Sep 05, 2018 0.0068 0.0068 0.0068 0 +0.00(+6.25%)
Sep 04, 2018 0.0064 0.0065 0.0064 0.0064 60,000 +0.00(+0.00%)
Aug 31, 2018 0.0064 0.0064 0.0064 0 +0.00(+0.00%)
Aug 30, 2018 0.0064 0.0064 0.0064 0.0064 2,000 +0.00(+6.67%)
Aug 29, 2018 0.0055 0.0060 0.0055 0.0060 42,000 -0.00(-7.69%)
Aug 28, 2018 0.0060 0.0065 0.0060 0.0065 10,410 +0.00(+0.00%)
Aug 27, 2018 0.0065 0.0065 0.0065 0.0065 2,000 +0.00(+4.84%)
Aug 24, 2018 0.0062 0.0064 0.0062 0.0062 9,000 +0.00(+6.90%)
Aug 23, 2018 0.0057 0.0058 0.0050 0.0058 763,310 -0.00(-14.71%)
Aug 22, 2018 0.0063 0.0068 0.0061 0.0068 241,000 -0.00(-1.45%)
Aug 21, 2018 0.0064 0.0069 0.0064 0.0069 164,600 +0.00(+7.81%)
Aug 20, 2018 0.0070 0.0070 0.0060 0.0064 60,650 -0.00(-11.11%)
Aug 17, 2018 0.0059 0.0072 0.0059 0.0072 248,600 +0.00(+20.00%)
Aug 16, 2018 0.0055 0.0060 0.0054 0.0060 255,450 +0.00(+0.00%)
Aug 15, 2018 0.0060 0.0060 0.0060 0.0060 77,970 -0.00(-7.69%)
Aug 14, 2018 0.0063 0.0065 0.0053 0.0065 553,261 -0.00(-5.80%)
Aug 13, 2018 0.0069 0.0069 0.0053 0.0069 192,344 +0.00(+18.97%)
Aug 10, 2018 0.0075 0.0086 0.0057 0.0058 652,100 -0.00(-32.56%)
Aug 09, 2018 0.0051 0.0086 0.0050 0.0086 2,137,992 +0.00(+56.36%)
Aug 08, 2018 0.0084 0.0084 0.0055 0.0055 2,871,990 -0.00(-37.50%)
Aug 07, 2018 0.0053 0.0101 0.0053 0.0088 8,480,646 +0.00(+66.04%)
Aug 06, 2018 0.0053 0.0053 0.0053 0.0053 123,000 -0.00(-3.64%)
Aug 03, 2018 0.0055 0.0055 0.0037 0.0055 1,149,800 +0.00(+0.00%)
Aug 02, 2018 0.0055 0.0055 0.0050 0.0055 110,428 +0.00(+0.00%)
Aug 01, 2018 0.0061 0.0061 0.0046 0.0055 862,645 -0.00(-38.20%)
Jul 31, 2018 0.0090 0.0090 0.0066 0.0089 135,586 -0.00(-4.30%)
Jul 30, 2018 0.0089 0.0170 0.0085 0.0093 1,193,613 +0.00(+4.49%)
Jul 27, 2018 0.0069 0.0110 0.0069 0.0089 578,600 +0.00(+23.61%)
Jul 26, 2018 0.0080 0.0080 0.0066 0.0072 584,809 -0.00(-17.24%)
Jul 25, 2018 0.0085 0.0087 0.0076 0.0087 391,680 +0.00(+24.29%)
Jul 24, 2018 0.0070 0.0070 0.0070 0.0070 51,000 -0.00(-16.67%)
Jul 23, 2018 0.0066 0.0085 0.0066 0.0084 107,401 +0.00(+29.23%)
Jul 20, 2018 0.0140 0.0140 0.0065 0.0065 754,850 -0.01(-56.67%)
Jul 19, 2018 0.0150 0.0150 0.0150 0.0150 6,215 -0.00(-3.23%)
Jul 16, 2018 0.0155 0.0155 0.0155 0 -0.00(-13.89%)
Jul 13, 2018 0.0229 0.0229 0.0114 0.0180 253,652 -0.01(-21.74%)
Jul 05, 2018 0.0230 0.0230 0.0230 0 +0.00(+4.55%)
Jul 03, 2018 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Jul 02, 2018 0.0219 0.0220 0.0219 0.0220 10,100 +0.00(+0.64%)
Jun 29, 2018 0.0185 0.0219 0.0180 0.0219 89,200 +0.00(+16.90%)
Jun 28, 2018 0.0218 0.0218 0.0175 0.0187 118,457 -0.00(-1.06%)
Jun 27, 2018 0.0181 0.0219 0.0181 0.0189 183,764 -0.00(-14.09%)
Jun 26, 2018 0.0220 0.0220 0.0183 0.0220 22,600 +0.00(+0.00%)
Jun 25, 2018 0.0180 0.0220 0.0180 0.0220 5,200 +0.00(+0.00%)
Jun 22, 2018 0.0195 0.0220 0.0195 0.0220 181,100 +0.00(+0.00%)
Jun 21, 2018 0.0230 0.0230 0.0180 0.0220 108,764 +0.01(+45.70%)
Jun 20, 2018 0.0170 0.0170 0.0150 0.0151 211,698 -0.01(-31.36%)
Jun 19, 2018 0.0180 0.0220 0.0165 0.0220 160,201 -0.00(-8.33%)
Jun 15, 2018 0.0240 0.0240 0.0240 0 +0.00(+4.80%)
Jun 14, 2018 0.0200 0.0229 0.0200 0.0229 54,700 +0.00(+0.00%)
Jun 13, 2018 0.0210 0.0229 0.0200 0.0229 125,900 +0.00(+14.50%)
Jun 12, 2018 0.0140 0.0210 0.0139 0.0200 302,989 +0.00(+0.00%)
Jun 08, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 07, 2018 0.0185 0.0200 0.0170 0.0200 20,632 +0.00(+8.11%)
Jun 06, 2018 0.0180 0.0185 0.0180 0.0185 51,100 +0.00(+2.78%)
Jun 05, 2018 0.0175 0.0180 0.0175 0.0180 22,907 +0.00(+0.00%)
Jun 04, 2018 0.0185 0.0185 0.0165 0.0180 40,665 +0.00(+5.88%)
Jun 01, 2018 0.0170 0.0170 0.0170 0.0170 29,000 -0.00(-2.86%)
May 31, 2018 0.0185 0.0200 0.0120 0.0175 930,565 +0.00(+16.67%)
May 30, 2018 0.0151 0.0151 0.0125 0.0150 255,750 -0.01(-25.00%)
May 29, 2018 0.0200 0.0200 0.0200 0.0200 9,200 +0.00(+0.00%)
May 25, 2018 0.0200 0.0200 0.0200 0 -0.00(-16.32%)
May 24, 2018 0.0239 0.0239 0.0239 0.0239 21,610 +0.00(+0.00%)
May 23, 2018 0.0239 0.0239 0.0239 0.0239 100 +0.00(+0.42%)
May 22, 2018 0.0220 0.0239 0.0200 0.0238 152,380 +0.00(+8.18%)
May 21, 2018 0.0189 0.0230 0.0180 0.0220 70,200 -0.00(-8.33%)
May 18, 2018 0.0228 0.0240 0.0228 0.0240 138,659 +0.00(+2.56%)
May 17, 2018 0.0240 0.0240 0.0209 0.0234 38,200 +0.00(+1.74%)
May 16, 2018 0.0240 0.0240 0.0200 0.0230 123,808 -0.00(-4.17%)
May 15, 2018 0.0193 0.0240 0.0170 0.0240 425,400 -0.00(-7.34%)
May 14, 2018 0.0260 0.0260 0.0250 0.0259 116,709 +0.00(+3.60%)
May 11, 2018 0.0260 0.0260 0.0240 0.0250 76,300 -0.00(-3.85%)
May 10, 2018 0.0265 0.0265 0.0176 0.0260 348,000 +0.00(+8.33%)
May 09, 2018 0.0230 0.0250 0.0135 0.0240 400,360 +0.00(+4.35%)
May 08, 2018 0.0215 0.0230 0.0215 0.0230 58,000 +0.00(+0.00%)
May 07, 2018 0.0230 0.0230 0.0230 0.0230 86,956 +0.00(+0.00%)
May 04, 2018 0.0203 0.0239 0.0203 0.0230 452,625 -0.00(-3.77%)
May 03, 2018 0.0241 0.0241 0.0203 0.0239 37,928 -0.00(-0.83%)
May 02, 2018 0.0229 0.0242 0.0203 0.0241 411,352 +0.00(+18.72%)
May 01, 2018 0.0242 0.0242 0.0203 0.0203 211,600 -0.00(-16.12%)
Apr 30, 2018 0.0228 0.0249 0.0191 0.0242 122,478 +0.00(+5.68%)
Apr 27, 2018 0.0250 0.0250 0.0191 0.0229 303,511 -0.00(-8.03%)
Apr 26, 2018 0.0190 0.0249 0.0111 0.0249 1,485,226 +0.00(+25.13%)
Apr 25, 2018 0.0202 0.0210 0.0199 0.0199 235,621 -0.00(-5.24%)
Apr 24, 2018 0.0199 0.0212 0.0180 0.0210 148,072 +0.00(+5.53%)
Apr 23, 2018 0.0213 0.0213 0.0190 0.0199 40,300 -0.00(-0.50%)
Apr 20, 2018 0.0180 0.0213 0.0180 0.0200 242,354 +0.00(+0.50%)
Apr 19, 2018 0.0220 0.0220 0.0194 0.0199 216,000 -0.00(-9.55%)
Apr 18, 2018 0.0201 0.0220 0.0201 0.0220 171,900 +0.00(+9.45%)
Apr 17, 2018 0.0240 0.0240 0.0200 0.0201 153,222 -0.00(-16.25%)
Apr 16, 2018 0.0250 0.0250 0.0193 0.0240 847,513 +0.00(+20.00%)
Apr 13, 2018 0.0210 0.0240 0.0160 0.0200 1,023,763 -0.00(-4.76%)
Apr 12, 2018 0.0170 0.0210 0.0121 0.0210 1,646,008 +0.00(+24.26%)
Apr 11, 2018 0.0220 0.0220 0.0131 0.0169 1,122,243 -0.01(-23.18%)
Apr 10, 2018 0.0219 0.0310 0.0150 0.0220 7,473,378 +0.00(+0.92%)
Apr 09, 2018 0.0057 0.0270 0.0055 0.0218 8,306,717 +0.02(+282.46%)
Apr 05, 2018 0.0057 0.0057 0.0057 0 +0.00(+5.36%)
Apr 03, 2018 0.0054 0.0054 0.0054 0 -0.00(-6.72%)
Apr 02, 2018 0.0055 0.0058 0.0055 0.0058 125,100 +0.00(+45.00%)
Mar 28, 2018 0.0040 0.0040 0.0040 0 -0.00(-20.00%)
Mar 23, 2018 0.0050 0.0050 0.0050 0 +0.00(+31.58%)
Mar 13, 2018 0.0038 0.0038 0.0038 0 -0.00(-5.00%)
Mar 09, 2018 0.0040 0.0040 0.0040 0 -0.00(-2.44%)
Mar 08, 2018 0.0062 0.0062 0.0041 0.0041 97,074 -0.00(-31.67%)
Mar 06, 2018 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Mar 05, 2018 0.0060 0.0060 0.0060 0.0060 15,500 -0.00(-14.29%)
Mar 02, 2018 0.0053 0.0070 0.0052 0.0070 189,444 +0.00(+59.09%)
Mar 01, 2018 0.0047 0.0047 0.0044 0.0044 55,000 -0.00(-6.38%)
Feb 27, 2018 0.0047 0.0047 0.0047 0 +0.00(+23.68%)
Feb 26, 2018 0.0038 0.0038 0.0038 0.0038 27,333 -0.00(-24.00%)
Feb 22, 2018 0.0050 0.0050 0.0050 0 -0.00(-10.71%)
Feb 21, 2018 0.0042 0.0056 0.0038 0.0056 280,000 +0.00(+43.59%)
Feb 20, 2018 0.0070 0.0070 0.0039 0.0039 83,522 -0.00(-40.00%)
Feb 12, 2018 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Feb 08, 2018 0.0065 0.0065 0.0065 0 +0.00(+35.42%)
Feb 07, 2018 0.0048 0.0048 0.0046 0.0048 120,500 +0.00(+26.32%)
Feb 05, 2018 0.0038 0.0038 0.0038 0 -0.00(-11.63%)
Feb 02, 2018 0.0050 0.0050 0.0043 0.0043 113,000 -0.00(-14.00%)
Feb 01, 2018 0.0050 0.0050 0.0050 0.0050 40,000 +0.00(+0.00%)
Jan 31, 2018 0.0050 0.0050 0.0050 0.0050 50,025 +0.00(+0.00%)
Jan 30, 2018 0.0051 0.0051 0.0050 160,769 -0.00(-1.96%)
Jan 29, 2018 0.0051 0.0051 0.0051 160,769 +0.00(+13.33%)
Jan 26, 2018 0.0047 0.0047 0.0045 0.0045 110,000 -0.00(-10.00%)
Jan 25, 2018 0.0052 0.0060 0.0050 0.0050 561,731 +0.00(+0.00%)
Jan 24, 2018 0.0065 0.0070 0.0050 0.0050 338,000 -0.00(-16.67%)
Jan 23, 2018 0.0060 0.0060 0.0058 0.0060 498,168 +0.00(+1.69%)
Jan 22, 2018 0.0050 0.0060 0.0050 0.0059 128,787 +0.00(+22.92%)
Jan 19, 2018 0.0060 0.0038 0.0048 331,883 -0.00(-20.00%)
Jan 18, 2018 0.0064 0.0064 0.0059 0.0060 229,539 -0.00(-3.23%)
Jan 17, 2018 0.0050 0.0062 0.0050 0.0062 119,877 -0.00(-1.59%)
Jan 16, 2018 0.0073 0.0073 0.0045 0.0063 410,000 -0.00(-10.00%)
Jan 12, 2018 0.0070 0.0070 0.0070 0 +0.00(+66.67%)
Jan 11, 2018 0.0034 0.0040 0.0034 0.0042 909,400 +0.00(+23.53%)
Jan 10, 2018 0.0034 0.0034 0.0034 0.0034 100,000 +0.00(+9.68%)
Jan 08, 2018 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Jan 05, 2018 0.0031 0.0031 0.0030 0.0031 184,800 +0.00(+0.00%)
Jan 04, 2018 0.0028 0.0031 0.0028 0.0031 34,000 +0.00(+0.00%)
Jan 03, 2018 0.0025 0.0032 0.0025 0.0031 1,964,322 +0.00(+24.00%)
Jan 02, 2018 0.0025 0.0025 0.0025 0.0025 66,000 +0.00(+8.70%)
Dec 29, 2017 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Dec 28, 2017 0.0022 0.0023 0.0022 0.0023 18,712 -0.00(-17.86%)
Dec 27, 2017 0.0024 0.0028 0.0023 0.0028 120,000 +0.00(+7.69%)
Dec 26, 2017 0.0027 0.0027 0.0026 0.0026 36,900 +0.00(+4.00%)
Dec 22, 2017 0.0031 0.0031 0.0025 0.0025 164,533 -0.00(-21.88%)
Dec 21, 2017 0.0028 0.0033 0.0028 0.0032 995,000 +0.00(+33.33%)
Dec 20, 2017 0.0024 0.0024 0.0024 0.0024 100,000 +0.00(+5.91%)
Dec 19, 2017 0.0023 0.0023 0.0023 0.0023 3,582,480 -0.00(-1.48%)
Dec 18, 2017 0.0024 0.0024 0.0023 0.0023 317,799 +0.00(+0.00%)
Dec 15, 2017 0.0024 0.0025 0.0023 0.0023 2,675,000 -0.00(-8.00%)
Dec 14, 2017 0.0022 0.0025 0.0021 0.0025 1,181,661 -0.00(-13.79%)
Dec 13, 2017 0.0027 0.0029 0.0025 0.0029 1,866,240 +0.00(+0.00%)
Dec 12, 2017 0.0021 0.0029 0.0021 0.0029 19,181 -0.00(-3.33%)
Dec 11, 2017 0.0027 0.0030 0.0021 0.0030 36,000 +0.00(+1.69%)
Dec 08, 2017 0.0029 0.0029 0.0029 0.0029 10,000 +0.00(+9.26%)
Dec 07, 2017 0.0027 0.0027 0.0026 0.0027 1,146,370 -0.00(-3.57%)
Dec 06, 2017 0.0028 0.0031 0.0027 0.0028 2,951,000 +0.00(+0.00%)
Dec 05, 2017 0.0030 0.0032 0.0025 0.0028 5,161,800 -0.00(-3.45%)
Dec 04, 2017 0.0034 0.0034 0.0028 0.0029 462,461 -0.00(-3.33%)
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.