Canada markets closed

QYOU Media Inc. (QYOU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1600-0.0050 (-3.03%)
At close: 03:27PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20220.16000.17000.16000.16000.1600151,470
Aug 05, 20220.15500.16500.15500.16500.1650135,826
Aug 04, 20220.16000.16000.15500.15500.1550196,410
Aug 03, 20220.16000.16000.15500.15500.155052,916
Aug 02, 20220.15500.16000.15500.15500.155090,172
Jul 29, 20220.15000.16500.15000.15500.1550257,369
Jul 28, 20220.16500.16500.15000.15000.1500229,289
Jul 27, 20220.14000.14500.14000.14500.145039,508
Jul 26, 20220.15000.15000.14000.14500.145080,745
Jul 25, 20220.15000.15000.14500.14500.145097,212
Jul 22, 20220.14500.15000.14000.14500.1450153,047
Jul 21, 20220.15000.15000.15000.15000.150052,607
Jul 20, 20220.15000.15000.14500.15000.1500178,164
Jul 19, 20220.15000.15000.15000.15000.150037,889
Jul 18, 20220.14500.16500.14500.14500.1450193,382
Jul 15, 20220.14000.14500.13500.14500.145078,892
Jul 14, 20220.14500.14500.14000.14000.1400364,056
Jul 13, 20220.15000.15000.14000.14500.1450128,400
Jul 12, 20220.14500.15000.14500.14500.1450132,001
Jul 11, 20220.16000.16000.14500.14500.1450413,009
Jul 08, 20220.15500.16000.15000.16000.160038,305
Jul 07, 20220.15000.15000.15000.15000.150039,478
Jul 06, 20220.14000.15000.14000.15000.1500179,976
Jul 05, 20220.15000.15000.14000.14000.1400133,323
Jul 04, 20220.15500.16000.15000.15000.1500209,695
Jun 30, 20220.16500.16500.15500.15500.155019,556
Jun 29, 20220.17000.17000.15500.15500.155088,490
Jun 28, 20220.17000.17000.16000.16000.160051,683
Jun 27, 20220.16000.17000.16000.17000.170062,743
Jun 24, 20220.16000.17500.16000.17000.1700269,672
Jun 23, 20220.15000.16500.15000.16000.160089,884
Jun 22, 20220.15500.15500.15000.15000.1500172,409
Jun 21, 20220.15000.16000.15000.16000.1600103,850
Jun 20, 20220.15000.16000.15000.15500.155076,176
Jun 17, 20220.15500.15500.15000.15500.155090,597
Jun 16, 20220.15000.15500.15000.15500.1550293,954
Jun 15, 20220.14000.15000.14000.14000.1400356,514
Jun 14, 20220.14500.15000.14500.14500.1450222,724
Jun 13, 20220.15000.15500.14500.15000.1500141,179
Jun 10, 20220.15000.15500.15000.15000.150013,470
Jun 09, 20220.15000.16000.15000.15500.155032,816
Jun 08, 20220.15500.16000.15500.15500.1550270,528
Jun 07, 20220.15500.16500.14500.15500.1550171,668
Jun 06, 20220.16000.17000.15500.15500.155084,554
Jun 03, 20220.16000.16000.15000.16000.1600130,614
Jun 02, 20220.15500.16000.14500.15500.155067,495
Jun 01, 20220.16500.16500.15000.16000.1600109,170
May 31, 20220.17000.17500.16000.16000.1600342,547
May 30, 20220.16000.17000.15500.16500.165051,606
May 27, 20220.17000.17000.16000.16500.165049,479
May 26, 20220.17000.17000.16500.16500.1650157,400
May 25, 20220.16500.16500.16000.16000.1600104,478
May 24, 20220.15000.16000.15000.15500.1550111,736
May 20, 20220.14500.15000.14500.15000.150064,785
May 19, 20220.15000.15000.14500.14500.145078,335
May 18, 20220.16500.16500.15000.15000.1500101,459
May 17, 20220.14500.16500.14500.16000.1600144,931
May 16, 20220.14000.14500.14000.14000.1400160,345
May 13, 20220.14500.15000.14000.14500.1450100,356
May 12, 20220.14500.14500.14000.14000.1400182,264
May 11, 20220.15000.16000.14000.14500.1450492,932
May 10, 20220.16500.16500.14000.15000.1500290,796
May 09, 20220.16500.17000.16500.16500.1650179,479
May 06, 20220.17500.17500.16500.17500.1750231,483
May 05, 20220.19000.19000.17000.17500.1750292,054
May 04, 20220.18500.19500.18500.18500.185044,866
May 03, 20220.19500.20000.19000.19000.190069,804
May 02, 20220.20000.20000.19500.20000.2000241,918
Apr 29, 20220.19500.20500.19000.20000.200032,345
Apr 28, 20220.19000.20000.19000.20000.200099,297
Apr 27, 20220.20000.20000.18500.19000.190091,790
Apr 26, 20220.18500.20500.18500.20000.2000229,662
Apr 25, 20220.18000.20000.18000.19500.1950324,167
Apr 22, 20220.20500.20500.19500.20000.2000108,879
Apr 21, 20220.20500.21500.20000.20000.2000149,050
Apr 20, 20220.21500.21500.20000.20000.2000188,725
Apr 19, 20220.21000.21500.20500.20500.2050194,870
Apr 18, 20220.20500.22000.20000.20000.2000135,251
Apr 14, 20220.20500.21000.20000.21000.210054,854
Apr 13, 20220.20500.21000.20000.20000.2000158,805
Apr 12, 20220.22000.22000.20500.20500.2050153,100
Apr 11, 20220.21000.21500.20500.21500.2150139,318
Apr 08, 20220.20500.21500.20500.20500.205069,800
Apr 07, 20220.22000.22000.21000.21000.2100110,899
Apr 06, 20220.23000.23000.21000.21500.215096,845
Apr 05, 20220.23000.23000.22000.22000.2200104,052
Apr 04, 20220.23000.23000.22500.22500.2250103,118
Apr 01, 20220.22500.23000.21500.22500.225090,024
Mar 31, 20220.22500.23000.21500.22000.220060,707
Mar 30, 20220.21500.23000.21000.22000.220044,925
Mar 29, 20220.20000.21000.20000.21000.2100221,457
Mar 28, 20220.21500.21500.20500.20500.2050385,295
Mar 25, 20220.23000.24000.22000.22000.2200376,703
Mar 24, 20220.23000.24000.23000.23000.2300155,882
Mar 23, 20220.24500.24500.23000.23500.2350275,252
Mar 22, 20220.25000.25000.23000.25000.2500485,482
Mar 21, 20220.26000.26000.23000.23000.2300314,347
Mar 18, 20220.25000.25500.24000.24500.2450360,605
Mar 17, 20220.24000.26000.23500.25500.25501,333,155
Mar 16, 20220.24000.25500.23500.23500.2350887,253
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...