Canada markets closed

QYOU Media Inc. (QYOU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05500.0000 (0.00%)
At close: 02:21PM EDT
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20240.05000.05500.05000.05500.0550260,352
Apr 11, 20240.05500.05500.05000.05500.0550165,000
Apr 10, 20240.05000.05500.05000.05500.055059,900
Apr 09, 20240.05500.05500.05000.05500.055046,510
Apr 08, 20240.05500.05500.05000.05500.0550120,325
Apr 05, 20240.05000.05500.05000.05500.0550295,807
Apr 04, 20240.04500.05000.04500.04500.045017,000
Apr 03, 20240.04500.05000.04500.05000.0500479,644
Apr 02, 20240.05500.05500.05000.05000.0500253,285
Apr 01, 20240.05000.05500.05000.05500.055071,531
Mar 28, 20240.05500.05500.05000.05500.05501,234,462
Mar 27, 20240.05500.05500.05000.05500.055077,034
Mar 26, 20240.05000.06000.05000.05500.05501,197,756
Mar 25, 20240.05500.06000.05500.05500.0550840,361
Mar 22, 20240.05500.05500.05500.05500.05506,458
Mar 21, 20240.05500.06000.05000.05500.055040,575
Mar 20, 20240.05000.06000.05000.05500.0550353,433
Mar 19, 20240.05000.06000.05000.05500.0550253,166
Mar 18, 20240.05500.06000.05500.05500.0550177,057
Mar 15, 20240.05500.06000.05500.06000.0600202,571
Mar 14, 20240.05500.06000.05500.06000.0600132,250
Mar 13, 20240.06000.06000.05500.05500.0550118,725
Mar 12, 20240.06000.06000.05500.06000.0600106,475
Mar 11, 20240.06000.06000.06000.06000.060056,037
Mar 08, 20240.05500.06000.05500.06000.06005,250
Mar 07, 20240.06000.06000.05500.06000.0600158,300
Mar 06, 20240.06000.06000.05500.06000.06009,250
Mar 05, 20240.05000.06000.05000.06000.0600785,184
Mar 04, 20240.05500.06000.05500.06000.0600186,148
Mar 01, 20240.06000.06000.05500.06000.0600138,294
Feb 29, 20240.06000.06000.05500.06000.0600267,749
Feb 28, 20240.05500.06000.05500.06000.0600322,019
Feb 27, 20240.05500.05500.04500.05500.0550354,630
Feb 26, 20240.05000.05500.05000.05500.0550179,110
Feb 23, 20240.05000.06000.05000.05500.0550310,937
Feb 22, 20240.06000.06000.05500.05500.0550132,205
Feb 21, 20240.05500.06000.05500.05500.0550279,515
Feb 20, 20240.05500.06000.05500.06000.0600751,091
Feb 16, 20240.06000.06000.05500.05500.0550625,040
Feb 15, 20240.06000.06500.06000.06000.0600560,626
Feb 14, 20240.06500.06500.06000.06500.0650836,744
Feb 13, 20240.06500.06500.06000.06500.0650143,000
Feb 12, 20240.06500.07000.06000.06500.0650493,294
Feb 09, 20240.07000.07000.06500.07000.070033,450
Feb 08, 20240.06500.07000.06500.06500.0650111,777
Feb 07, 20240.06500.07000.06500.07000.0700418,155
Feb 06, 20240.06500.07000.06000.06000.0600268,987
Feb 05, 20240.06500.07000.06500.07000.0700245,112
Feb 02, 20240.06500.07000.06500.07000.0700262,350
Feb 01, 20240.07000.07000.07000.07000.070014,473
Jan 31, 20240.06500.07000.06500.07000.070035,188
Jan 30, 20240.06500.07000.06500.07000.07006,002
Jan 29, 20240.06500.07000.06500.07000.0700375,800
Jan 26, 20240.06500.07000.06500.07000.0700215,000
Jan 25, 20240.07000.07000.06500.07000.0700177,329
Jan 24, 20240.07000.07000.06500.07000.0700599,692
Jan 23, 20240.07000.07000.06500.07000.070056,687
Jan 22, 20240.06500.07000.06000.07000.0700334,200
Jan 19, 20240.06500.07000.06000.06500.0650215,400
Jan 18, 20240.07000.07000.06500.06500.0650520,772
Jan 17, 20240.07000.07500.06500.07000.0700625,338
Jan 16, 20240.07000.07500.07000.07500.075064,130
Jan 15, 20240.07000.07500.07000.07500.0750127,526
Jan 12, 20240.07000.07500.07000.07500.075016,500
Jan 11, 20240.07500.08000.07500.07500.075085,142
Jan 10, 20240.07500.08000.07000.08000.080079,002
Jan 09, 20240.07500.08000.07500.08000.080091,225
Jan 08, 20240.07000.08000.07000.08000.0800501,153
Jan 05, 20240.07500.07500.07000.07500.0750168,000
Jan 04, 20240.07000.07500.07000.07500.075076,343
Jan 03, 20240.07500.07500.07000.07500.0750144,250
Jan 02, 20240.07000.07500.07000.07500.075098,727
Dec 29, 20230.06500.07500.06500.07500.0750341,473
Dec 28, 20230.07000.07500.06500.07000.0700453,738
Dec 27, 20230.07500.07500.07000.07000.0700391,763
Dec 22, 20230.07000.07500.07000.07500.075038,611
Dec 21, 20230.07500.07500.07000.07500.0750219,923
Dec 20, 20230.07500.07500.07000.07500.0750172,262
Dec 19, 20230.07500.07500.07250.07500.0750135,407
Dec 18, 20230.07500.07500.07000.07500.0750149,263
Dec 15, 20230.07500.07500.07000.07000.0700162,021
Dec 14, 20230.07000.07500.07000.07500.075062,937
Dec 13, 20230.07500.07500.07000.07500.075072,516
Dec 12, 20230.07500.07500.06500.07500.0750616,721
Dec 11, 20230.07500.08000.07000.07000.0700547,558
Dec 08, 20230.07500.08000.07500.08000.08002,397,295
Dec 07, 20230.07500.07500.07000.07500.075017,001
Dec 06, 20230.07500.07500.07000.07500.0750181,862
Dec 05, 20230.07500.07500.07000.07500.0750120,801
Dec 04, 20230.07500.08000.07000.07000.07001,091,342
Dec 01, 20230.07500.08000.07500.08000.0800634,200
Nov 30, 20230.08000.08000.08000.08000.0800292,524
Nov 29, 20230.07500.08000.07500.08000.0800308,926
Nov 28, 20230.08000.08000.08000.08000.0800100,888
Nov 27, 20230.07500.08000.07500.08000.080037,951
Nov 24, 20230.08000.08000.07500.08000.0800762,000
Nov 23, 20230.08000.08000.07500.07500.0750375,631
Nov 22, 20230.08000.08500.07500.08000.0800284,060
Nov 21, 20230.08500.09000.08000.08000.0800979,722
Nov 20, 20230.08500.09000.08000.08500.0850466,123
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...