Mail

QYOU.V - QYOU Media Inc.

TSXV - TSXV Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun. 02, 2020	0.0350	0.0350	0.0250	0.0350	0.0350	458,699
Jun. 01, 2020	0.0350	0.0350	0.0300	0.0300	0.0300	206,600
May 29, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	22,000
May 28, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	378,560
May 27, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	4,000
May 26, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	111,142
May 25, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	187,333
May 22, 2020	0.0300	0.0350	0.0300	0.0350	0.0350	248,500
May 21, 2020	0.0350	0.0350	0.0300	0.0300	0.0300	1,069,380
May 20, 2020	0.0300	0.0350	0.0300	0.0300	0.0300	1,674,000
May 19, 2020	0.0350	0.0450	0.0300	0.0300	0.0300	4,517,310
May 15, 2020	0.0300	0.0350	0.0300	0.0350	0.0350	13,967
May 14, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	14,000
May 13, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
May 12, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	29,000
May 11, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	88,736
May 08, 2020	0.0300	0.0350	0.0300	0.0350	0.0350	184,073
May 07, 2020	0.0350	0.0400	0.0350	0.0350	0.0350	188,710
May 06, 2020	0.0400	0.0400	0.0350	0.0350	0.0350	281,940
May 05, 2020	0.0350	0.0400	0.0350	0.0400	0.0400	33,000
May 04, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	158,915
May 01, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	58,428
Apr. 30, 2020	0.0350	0.0400	0.0300	0.0300	0.0300	301,500
Apr. 29, 2020	0.0400	0.0400	0.0350	0.0400	0.0400	143,100
Apr. 28, 2020	0.0400	0.0400	0.0350	0.0400	0.0400	156,329
Apr. 27, 2020	0.0400	0.0400	0.0350	0.0400	0.0400	1,041,850
Apr. 24, 2020	0.0400	0.0400	0.0350	0.0350	0.0350	56,100
Apr. 23, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	294,766
Apr. 22, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	127,000
Apr. 21, 2020	0.0350	0.0400	0.0300	0.0350	0.0350	253,500
Apr. 20, 2020	0.0350	0.0400	0.0300	0.0350	0.0350	1,047,125
Apr. 17, 2020	0.0350	0.0600	0.0350	0.0350	0.0350	6,346,835
Apr. 16, 2020	0.0300	0.0400	0.0250	0.0350	0.0350	3,470,616
Apr. 15, 2020	0.0300	0.0300	0.0250	0.0300	0.0300	139,883
Apr. 14, 2020	0.0300	0.0300	0.0250	0.0250	0.0250	48,125
Apr. 13, 2020	0.0300	0.0300	0.0250	0.0250	0.0250	48,000
Apr. 09, 2020	0.0300	0.0300	0.0250	0.0300	0.0300	26,930
Apr. 08, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	96,500
Apr. 07, 2020	0.0350	0.0350	0.0250	0.0300	0.0300	548,000
Apr. 06, 2020	0.0300	0.0350	0.0300	0.0350	0.0350	95,000
Apr. 03, 2020	0.0350	0.0350	0.0300	0.0300	0.0300	135,000
Apr. 02, 2020	0.0350	0.0350	0.0300	0.0300	0.0300	267,650
Apr. 01, 2020	0.0300	0.0350	0.0300	0.0300	0.0300	390,464
Mar. 31, 2020	0.0300	0.0300	0.0250	0.0300	0.0300	121,000
Mar. 30, 2020	0.0300	0.0300	0.0250	0.0300	0.0300	262,000
Mar. 27, 2020	0.0300	0.0350	0.0250	0.0300	0.0300	3,412,700
Mar. 26, 2020	0.0350	0.0750	0.0300	0.0350	0.0350	14,200,601
Mar. 25, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	9,200
Mar. 24, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	106,700
Mar. 23, 2020	0.0350	0.0350	0.0300	0.0300	0.0300	207,202
Mar. 20, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	62,640
Mar. 19, 2020	0.0400	0.0400	0.0300	0.0350	0.0350	632,500
Mar. 18, 2020	0.0400	0.0400	0.0350	0.0400	0.0400	33,500
Mar. 17, 2020	0.0350	0.0400	0.0350	0.0400	0.0400	152,000
Mar. 16, 2020	0.0450	0.0450	0.0350	0.0350	0.0350	253,800
Mar. 13, 2020	0.0450	0.0450	0.0350	0.0450	0.0450	70,750
Mar. 12, 2020	0.0450	0.0450	0.0350	0.0450	0.0450	151,000
Mar. 11, 2020	0.0550	0.0550	0.0450	0.0450	0.0450	67,000
Mar. 10, 2020	0.0350	0.0650	0.0350	0.0450	0.0450	4,470,288
Mar. 09, 2020	0.0450	0.0450	0.0300	0.0350	0.0350	442,500
Mar. 06, 2020	0.0450	0.0450	0.0400	0.0400	0.0400	238,000
Mar. 05, 2020	0.0450	0.0450	0.0400	0.0450	0.0450	355,806
Mar. 04, 2020	0.0450	0.0450	0.0450	0.0450	0.0450	20,500
Mar. 03, 2020	0.0400	0.0450	0.0400	0.0450	0.0450	25,000
Mar. 02, 2020	0.0450	0.0450	0.0450	0.0450	0.0450	1,500
Feb. 28, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	428,700
Feb. 27, 2020	0.0450	0.0450	0.0450	0.0450	0.0450	54,000
Feb. 26, 2020	0.0500	0.0500	0.0450	0.0450	0.0450	211,000
Feb. 25, 2020	0.0500	0.0500	0.0450	0.0450	0.0450	54,000
Feb. 24, 2020	0.0500	0.0500	0.0450	0.0450	0.0450	201,700
Feb. 21, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	200,000
Feb. 20, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	53,600
Feb. 19, 2020	0.0500	0.0500	0.0450	0.0450	0.0450	94,500
Feb. 18, 2020	0.0550	0.0550	0.0450	0.0500	0.0500	854,800
Feb. 14, 2020	0.0500	0.0550	0.0500	0.0550	0.0550	18,040
Feb. 13, 2020	0.0550	0.0550	0.0500	0.0550	0.0550	65,000
Feb. 12, 2020	0.0550	0.0550	0.0500	0.0550	0.0550	282,100
Feb. 11, 2020	0.0550	0.0550	0.0450	0.0500	0.0500	456,000
Feb. 10, 2020	0.0600	0.0600	0.0550	0.0550	0.0550	206,000
Feb. 07, 2020	0.0600	0.0600	0.0600	0.0600	0.0600	1,500
Feb. 06, 2020	0.0550	0.0600	0.0550	0.0600	0.0600	931,346
Feb. 05, 2020	0.0650	0.0650	0.0600	0.0600	0.0600	265,834
Feb. 04, 2020	0.0650	0.0650	0.0600	0.0650	0.0650	778,500
Feb. 03, 2020	0.0650	0.0650	0.0600	0.0650	0.0650	82,000
Jan. 31, 2020	0.0600	0.0650	0.0600	0.0650	0.0650	12,000
Jan. 30, 2020	0.0650	0.0650	0.0650	0.0650	0.0650	6,650
Jan. 29, 2020	0.0650	0.0650	0.0650	0.0650	0.0650	3,000
Jan. 28, 2020	0.0650	0.0700	0.0650	0.0650	0.0650	62,000
Jan. 27, 2020	0.0650	0.0650	0.0600	0.0650	0.0650	550,350
Jan. 24, 2020	0.0700	0.0700	0.0550	0.0650	0.0650	1,496,000
Jan. 23, 2020	0.0700	0.0750	0.0700	0.0700	0.0700	195,520
Jan. 22, 2020	0.0750	0.0750	0.0700	0.0750	0.0750	13,000
Jan. 21, 2020	0.0750	0.0750	0.0700	0.0700	0.0700	402,240
Jan. 20, 2020	0.0750	0.0750	0.0700	0.0700	0.0700	655,000
Jan. 17, 2020	0.0750	0.0750	0.0700	0.0700	0.0700	817,000
Jan. 16, 2020	0.0750	0.0750	0.0750	0.0750	0.0750	1,324,000
Jan. 15, 2020	0.0800	0.0800	0.0700	0.0700	0.0700	204,000
Jan. 14, 2020	0.0750	0.0800	0.0750	0.0800	0.0800	820,709
Jan. 13, 2020	0.0750	0.0750	0.0700	0.0750	0.0750	365,725
Jan. 10, 2020	0.0700	0.0750	0.0650	0.0700	0.0700	224,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...