Canada markets closed

QYOU Media Inc. (QYOU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3550+0.0050 (+1.43%)
At close: 3:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 20210.36000.37000.35000.35500.3550335,391
Jun. 17, 20210.34000.36000.34000.35000.3500570,718
Jun. 16, 20210.34000.34500.33000.33500.3350482,539
Jun. 15, 20210.34500.34500.33000.34000.34001,002,353
Jun. 14, 20210.36000.36000.34500.35000.3500682,193
Jun. 11, 20210.36000.36500.35500.36000.3600573,833
Jun. 10, 20210.37000.38000.36500.37000.3700488,243
Jun. 09, 20210.37500.38500.36500.37000.3700560,389
Jun. 08, 20210.38000.38000.37000.37250.3725499,605
Jun. 07, 20210.38500.38500.36000.38000.3800804,999
Jun. 04, 20210.38000.39000.37000.37500.3750594,227
Jun. 03, 20210.37500.37500.35000.37000.37001,170,494
Jun. 02, 20210.39000.39000.37000.37500.37501,053,310
Jun. 01, 20210.40000.40000.37000.39000.39001,977,095
May 31, 20210.38500.41500.38500.41500.41501,443,833
May 28, 20210.37500.38500.37000.38000.3800931,933
May 27, 20210.37500.38000.36500.37000.3700402,774
May 26, 20210.37000.38500.36000.36500.3650450,266
May 25, 20210.36000.39000.36000.38000.3800921,063
May 21, 20210.34500.38500.34000.35500.3550689,459
May 20, 20210.34000.35000.33500.34000.3400397,761
May 19, 20210.33500.34250.33000.33000.3300533,061
May 18, 20210.33500.34500.33500.34500.3450705,175
May 17, 20210.36000.36500.33500.33500.33501,395,175
May 14, 20210.35500.37000.35000.36000.3600442,894
May 13, 20210.34000.39000.32500.35000.35001,262,631
May 12, 20210.36500.36500.33000.33000.33001,305,938
May 11, 20210.36000.36500.34000.36500.36501,916,827
May 10, 20210.41500.41500.37500.38000.38001,920,312
May 07, 20210.44000.44000.40000.41000.41001,901,187
May 06, 20210.42500.44500.42000.43000.43003,188,699
May 05, 20210.40500.43000.39000.41000.41002,351,878
May 04, 20210.43000.43000.39000.39500.39501,979,620
May 03, 20210.42500.44000.42500.42500.42501,439,823
Apr. 30, 20210.44000.44000.40000.42000.42001,885,782
Apr. 29, 20210.47000.48000.43000.44500.44502,203,092
Apr. 28, 20210.45500.47500.45000.46500.46502,602,798
Apr. 27, 20210.44000.45500.44000.44500.44502,446,009
Apr. 26, 20210.43000.45000.41000.43500.43503,713,934
Apr. 23, 20210.42500.43000.41000.42000.42002,261,833
Apr. 22, 20210.40000.44000.40000.43000.43005,899,425
Apr. 21, 20210.39000.39500.36500.38000.38002,498,227
Apr. 20, 20210.37500.40500.36500.40000.40007,419,342
Apr. 19, 20210.33000.35000.32000.35000.35003,607,884
Apr. 16, 20210.32500.34000.30500.31500.31503,508,949
Apr. 15, 20210.29500.30000.28500.29500.2950404,433
Apr. 14, 20210.30000.30500.28500.29000.29001,371,446
Apr. 13, 20210.32000.32000.30000.31000.31001,032,048
Apr. 12, 20210.32500.34000.31000.31500.31503,071,855
Apr. 09, 20210.34500.36000.30500.30500.30506,688,510
Apr. 08, 20210.27000.28500.26500.28000.2800674,221
Apr. 07, 20210.28000.28000.26500.27000.2700591,595
Apr. 06, 20210.28000.28500.27000.28000.2800861,470
Apr. 05, 20210.28500.29000.27500.28000.2800367,783
Apr. 01, 20210.28500.28500.27000.28000.2800565,979
Mar. 31, 20210.27000.29000.26000.27500.27501,245,246
Mar. 30, 20210.27000.27000.25000.25500.2550490,475
Mar. 29, 20210.27000.27000.25000.26500.26501,205,133
Mar. 26, 20210.25000.28000.25000.26000.2600721,670
Mar. 25, 20210.24000.26500.23000.24500.24501,984,272
Mar. 24, 20210.27500.28000.25000.25000.25001,864,761
Mar. 23, 20210.28000.28000.26500.27250.27251,107,669
Mar. 22, 20210.29500.30000.28000.28500.2850952,485
Mar. 19, 20210.30000.30000.28000.28500.28501,631,429
Mar. 18, 20210.30000.30500.29000.29500.2950930,648
Mar. 17, 20210.31500.32000.30000.30500.30501,504,630
Mar. 16, 20210.35500.35500.30000.30500.30502,312,577
Mar. 15, 20210.34500.35500.33000.34000.34004,535,263
Mar. 12, 20210.28500.34000.27000.33000.33004,909,890
Mar. 11, 20210.28000.29000.27500.28500.28501,196,209
Mar. 10, 20210.31000.31500.27500.29000.29001,705,298
Mar. 09, 20210.29000.30000.27500.29500.29502,241,600
Mar. 08, 20210.28000.29500.28000.28500.28501,389,478
Mar. 05, 20210.28000.29000.26500.27500.27503,109,742
Mar. 04, 20210.31000.31000.25500.26000.26003,693,296
Mar. 03, 20210.32000.32000.28000.30000.30004,487,809
Mar. 02, 20210.34000.35000.31000.31500.31503,779,512
Mar. 01, 20210.34000.36500.31000.33000.33005,498,053
Feb. 26, 20210.29500.31000.29000.30000.30003,232,898
Feb. 25, 20210.34000.35000.30000.31500.31503,937,816
Feb. 24, 20210.31500.34500.30000.33000.33003,113,466
Feb. 23, 20210.30500.33000.26000.31000.31005,266,058
Feb. 22, 20210.39500.39500.34000.34500.34503,745,201
Feb. 19, 20210.36500.41000.36500.39000.39003,129,956
Feb. 18, 20210.38000.38000.34000.34500.34505,428,220
Feb. 17, 20210.45000.45000.34000.38500.38505,891,294
Feb. 16, 20210.50000.52000.45000.45000.45005,304,088
Feb. 12, 20210.48000.48500.46500.48500.48503,378,512
Feb. 11, 20210.49500.51000.44000.45000.45005,586,646
Feb. 10, 20210.41000.49000.40500.47500.475012,473,904
Feb. 09, 20210.37500.39000.35000.37000.37003,006,872
Feb. 08, 20210.33000.39000.32000.36000.36005,598,793
Feb. 05, 20210.32000.32500.30000.32000.32002,554,982
Feb. 04, 20210.31000.33000.29000.31000.31004,218,073
Feb. 03, 20210.29000.33000.28000.30000.300011,239,340
Feb. 02, 20210.37500.41000.30500.34500.345013,946,120
Feb. 01, 20210.28500.38500.27500.37500.375015,472,368
Jan. 29, 20210.27000.31000.26500.28500.285010,220,992
Jan. 28, 20210.22000.27500.22000.27000.27009,486,259
Jan. 27, 20210.23000.23000.20500.21500.21504,763,109
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...