QYOU Media Inc. (QYOU.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0450

0.0000

(0.00%)

At close: 09:43AM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Jul 25, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	45,000
Jul 24, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	206,341
Jul 23, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	17,957
Jul 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Jul 19, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	11,500
Jul 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,425
Jul 17, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	33,254
Jul 16, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	6,758
Jul 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	4,130
Jul 12, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	212,000
Jul 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	42,200
Jul 10, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	120,806
Jul 09, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	450,072
Jul 08, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	42,150
Jul 05, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	234,867
Jul 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	8,165
Jul 03, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	31,112
Jul 02, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	154,634
Jun 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	55,900
Jun 27, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	66,724
Jun 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	124,336
Jun 25, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	135,300
Jun 24, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	69,280
Jun 21, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	80,810
Jun 20, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	331,475
Jun 19, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	254,000
Jun 18, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	59,428
Jun 17, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	137,933
Jun 14, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	1,170,902
Jun 13, 2024	0.0450	0.0500	0.0400	0.0400	0.0400	257,368
Jun 12, 2024	0.0450	0.0500	0.0400	0.0450	0.0450	116,250
Jun 11, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	55,509
Jun 10, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	39,358
Jun 07, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	279,255
Jun 06, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	341,134
Jun 05, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	199,220
Jun 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	199,025
Jun 03, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	333,941
May 31, 2024	0.0650	0.0650	0.0500	0.0550	0.0550	386,483
May 30, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	174,135
May 29, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	441,144
May 28, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
May 27, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	112,610
May 24, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	114,000
May 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	287,812
May 22, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	76,998
May 21, 2024	0.0550	0.0600	0.0450	0.0600	0.0600	738,385
May 17, 2024	0.0500	0.0550	0.0450	0.0550	0.0550	46,052
May 16, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	149,701
May 15, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	109,100
May 14, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	218,851
May 13, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	210,575
May 10, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	179,000
May 09, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	7,000
May 08, 2024	0.0500	0.0550	0.0450	0.0550	0.0550	110,447
May 07, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	144,091
May 06, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	44,000
May 03, 2024	0.0450	0.0550	0.0450	0.0450	0.0450	127,000
May 02, 2024	0.0550	0.0550	0.0450	0.0500	0.0500	115,250
May 01, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	200,114
Apr 30, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	82,480
Apr 29, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	174,200
Apr 26, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	18,500
Apr 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	11,614
Apr 24, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	73,500
Apr 23, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	239,750
Apr 22, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	260,224
Apr 19, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	507,000
Apr 18, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	378,000
Apr 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Apr 16, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	165,352
Apr 15, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	893,000
Apr 12, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	260,352
Apr 11, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	165,000
Apr 10, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	59,900
Apr 09, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	46,510
Apr 08, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	120,325
Apr 05, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	295,807
Apr 04, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	17,000
Apr 03, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	479,644
Apr 02, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	253,285
Apr 01, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	71,531
Mar 28, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	1,234,462
Mar 27, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	77,034
Mar 26, 2024	0.0500	0.0600	0.0500	0.0550	0.0550	1,197,756
Mar 25, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	840,361
Mar 22, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	6,458
Mar 21, 2024	0.0550	0.0600	0.0500	0.0550	0.0550	40,575
Mar 20, 2024	0.0500	0.0600	0.0500	0.0550	0.0550	353,433
Mar 19, 2024	0.0500	0.0600	0.0500	0.0550	0.0550	253,166
Mar 18, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	177,057
Mar 15, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	202,571
Mar 14, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	132,250
Mar 13, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	118,725
Mar 12, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	106,475
Mar 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	56,037
Mar 08, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	5,250
Mar 07, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	158,300
Mar 06, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	9,250
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD93,980.01+1,308.62(+1.41%)

QYOU Media Inc. (QYOU.V)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
93,980.01
+1,308.62(+1.41%)