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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun. 18, 2021	0.3600	0.3700	0.3500	0.3550	0.3550	335,391
Jun. 17, 2021	0.3400	0.3600	0.3400	0.3500	0.3500	570,718
Jun. 16, 2021	0.3400	0.3450	0.3300	0.3350	0.3350	482,539
Jun. 15, 2021	0.3450	0.3450	0.3300	0.3400	0.3400	1,002,353
Jun. 14, 2021	0.3600	0.3600	0.3450	0.3500	0.3500	682,193
Jun. 11, 2021	0.3600	0.3650	0.3550	0.3600	0.3600	573,833
Jun. 10, 2021	0.3700	0.3800	0.3650	0.3700	0.3700	488,243
Jun. 09, 2021	0.3750	0.3850	0.3650	0.3700	0.3700	560,389
Jun. 08, 2021	0.3800	0.3800	0.3700	0.3725	0.3725	499,605
Jun. 07, 2021	0.3850	0.3850	0.3600	0.3800	0.3800	804,999
Jun. 04, 2021	0.3800	0.3900	0.3700	0.3750	0.3750	594,227
Jun. 03, 2021	0.3750	0.3750	0.3500	0.3700	0.3700	1,170,494
Jun. 02, 2021	0.3900	0.3900	0.3700	0.3750	0.3750	1,053,310
Jun. 01, 2021	0.4000	0.4000	0.3700	0.3900	0.3900	1,977,095
May 31, 2021	0.3850	0.4150	0.3850	0.4150	0.4150	1,443,833
May 28, 2021	0.3750	0.3850	0.3700	0.3800	0.3800	931,933
May 27, 2021	0.3750	0.3800	0.3650	0.3700	0.3700	402,774
May 26, 2021	0.3700	0.3850	0.3600	0.3650	0.3650	450,266
May 25, 2021	0.3600	0.3900	0.3600	0.3800	0.3800	921,063
May 21, 2021	0.3450	0.3850	0.3400	0.3550	0.3550	689,459
May 20, 2021	0.3400	0.3500	0.3350	0.3400	0.3400	397,761
May 19, 2021	0.3350	0.3425	0.3300	0.3300	0.3300	533,061
May 18, 2021	0.3350	0.3450	0.3350	0.3450	0.3450	705,175
May 17, 2021	0.3600	0.3650	0.3350	0.3350	0.3350	1,395,175
May 14, 2021	0.3550	0.3700	0.3500	0.3600	0.3600	442,894
May 13, 2021	0.3400	0.3900	0.3250	0.3500	0.3500	1,262,631
May 12, 2021	0.3650	0.3650	0.3300	0.3300	0.3300	1,305,938
May 11, 2021	0.3600	0.3650	0.3400	0.3650	0.3650	1,916,827
May 10, 2021	0.4150	0.4150	0.3750	0.3800	0.3800	1,920,312
May 07, 2021	0.4400	0.4400	0.4000	0.4100	0.4100	1,901,187
May 06, 2021	0.4250	0.4450	0.4200	0.4300	0.4300	3,188,699
May 05, 2021	0.4050	0.4300	0.3900	0.4100	0.4100	2,351,878
May 04, 2021	0.4300	0.4300	0.3900	0.3950	0.3950	1,979,620
May 03, 2021	0.4250	0.4400	0.4250	0.4250	0.4250	1,439,823
Apr. 30, 2021	0.4400	0.4400	0.4000	0.4200	0.4200	1,885,782
Apr. 29, 2021	0.4700	0.4800	0.4300	0.4450	0.4450	2,203,092
Apr. 28, 2021	0.4550	0.4750	0.4500	0.4650	0.4650	2,602,798
Apr. 27, 2021	0.4400	0.4550	0.4400	0.4450	0.4450	2,446,009
Apr. 26, 2021	0.4300	0.4500	0.4100	0.4350	0.4350	3,713,934
Apr. 23, 2021	0.4250	0.4300	0.4100	0.4200	0.4200	2,261,833
Apr. 22, 2021	0.4000	0.4400	0.4000	0.4300	0.4300	5,899,425
Apr. 21, 2021	0.3900	0.3950	0.3650	0.3800	0.3800	2,498,227
Apr. 20, 2021	0.3750	0.4050	0.3650	0.4000	0.4000	7,419,342
Apr. 19, 2021	0.3300	0.3500	0.3200	0.3500	0.3500	3,607,884
Apr. 16, 2021	0.3250	0.3400	0.3050	0.3150	0.3150	3,508,949
Apr. 15, 2021	0.2950	0.3000	0.2850	0.2950	0.2950	404,433
Apr. 14, 2021	0.3000	0.3050	0.2850	0.2900	0.2900	1,371,446
Apr. 13, 2021	0.3200	0.3200	0.3000	0.3100	0.3100	1,032,048
Apr. 12, 2021	0.3250	0.3400	0.3100	0.3150	0.3150	3,071,855
Apr. 09, 2021	0.3450	0.3600	0.3050	0.3050	0.3050	6,688,510
Apr. 08, 2021	0.2700	0.2850	0.2650	0.2800	0.2800	674,221
Apr. 07, 2021	0.2800	0.2800	0.2650	0.2700	0.2700	591,595
Apr. 06, 2021	0.2800	0.2850	0.2700	0.2800	0.2800	861,470
Apr. 05, 2021	0.2850	0.2900	0.2750	0.2800	0.2800	367,783
Apr. 01, 2021	0.2850	0.2850	0.2700	0.2800	0.2800	565,979
Mar. 31, 2021	0.2700	0.2900	0.2600	0.2750	0.2750	1,245,246
Mar. 30, 2021	0.2700	0.2700	0.2500	0.2550	0.2550	490,475
Mar. 29, 2021	0.2700	0.2700	0.2500	0.2650	0.2650	1,205,133
Mar. 26, 2021	0.2500	0.2800	0.2500	0.2600	0.2600	721,670
Mar. 25, 2021	0.2400	0.2650	0.2300	0.2450	0.2450	1,984,272
Mar. 24, 2021	0.2750	0.2800	0.2500	0.2500	0.2500	1,864,761
Mar. 23, 2021	0.2800	0.2800	0.2650	0.2725	0.2725	1,107,669
Mar. 22, 2021	0.2950	0.3000	0.2800	0.2850	0.2850	952,485
Mar. 19, 2021	0.3000	0.3000	0.2800	0.2850	0.2850	1,631,429
Mar. 18, 2021	0.3000	0.3050	0.2900	0.2950	0.2950	930,648
Mar. 17, 2021	0.3150	0.3200	0.3000	0.3050	0.3050	1,504,630
Mar. 16, 2021	0.3550	0.3550	0.3000	0.3050	0.3050	2,312,577
Mar. 15, 2021	0.3450	0.3550	0.3300	0.3400	0.3400	4,535,263
Mar. 12, 2021	0.2850	0.3400	0.2700	0.3300	0.3300	4,909,890
Mar. 11, 2021	0.2800	0.2900	0.2750	0.2850	0.2850	1,196,209
Mar. 10, 2021	0.3100	0.3150	0.2750	0.2900	0.2900	1,705,298
Mar. 09, 2021	0.2900	0.3000	0.2750	0.2950	0.2950	2,241,600
Mar. 08, 2021	0.2800	0.2950	0.2800	0.2850	0.2850	1,389,478
Mar. 05, 2021	0.2800	0.2900	0.2650	0.2750	0.2750	3,109,742
Mar. 04, 2021	0.3100	0.3100	0.2550	0.2600	0.2600	3,693,296
Mar. 03, 2021	0.3200	0.3200	0.2800	0.3000	0.3000	4,487,809
Mar. 02, 2021	0.3400	0.3500	0.3100	0.3150	0.3150	3,779,512
Mar. 01, 2021	0.3400	0.3650	0.3100	0.3300	0.3300	5,498,053
Feb. 26, 2021	0.2950	0.3100	0.2900	0.3000	0.3000	3,232,898
Feb. 25, 2021	0.3400	0.3500	0.3000	0.3150	0.3150	3,937,816
Feb. 24, 2021	0.3150	0.3450	0.3000	0.3300	0.3300	3,113,466
Feb. 23, 2021	0.3050	0.3300	0.2600	0.3100	0.3100	5,266,058
Feb. 22, 2021	0.3950	0.3950	0.3400	0.3450	0.3450	3,745,201
Feb. 19, 2021	0.3650	0.4100	0.3650	0.3900	0.3900	3,129,956
Feb. 18, 2021	0.3800	0.3800	0.3400	0.3450	0.3450	5,428,220
Feb. 17, 2021	0.4500	0.4500	0.3400	0.3850	0.3850	5,891,294
Feb. 16, 2021	0.5000	0.5200	0.4500	0.4500	0.4500	5,304,088
Feb. 12, 2021	0.4800	0.4850	0.4650	0.4850	0.4850	3,378,512
Feb. 11, 2021	0.4950	0.5100	0.4400	0.4500	0.4500	5,586,646
Feb. 10, 2021	0.4100	0.4900	0.4050	0.4750	0.4750	12,473,904
Feb. 09, 2021	0.3750	0.3900	0.3500	0.3700	0.3700	3,006,872
Feb. 08, 2021	0.3300	0.3900	0.3200	0.3600	0.3600	5,598,793
Feb. 05, 2021	0.3200	0.3250	0.3000	0.3200	0.3200	2,554,982
Feb. 04, 2021	0.3100	0.3300	0.2900	0.3100	0.3100	4,218,073
Feb. 03, 2021	0.2900	0.3300	0.2800	0.3000	0.3000	11,239,340
Feb. 02, 2021	0.3750	0.4100	0.3050	0.3450	0.3450	13,946,120
Feb. 01, 2021	0.2850	0.3850	0.2750	0.3750	0.3750	15,472,368
Jan. 29, 2021	0.2700	0.3100	0.2650	0.2850	0.2850	10,220,992
Jan. 28, 2021	0.2200	0.2750	0.2200	0.2700	0.2700	9,486,259
Jan. 27, 2021	0.2300	0.2300	0.2050	0.2150	0.2150	4,763,109
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,999.59-144.45(-0.72%)

S&P 5004,166.45-55.41(-1.31%)

DOW33,290.08-533.37(-1.58%)

QYOU Media Inc. (QYOU.V)

S&P/TSX
19,999.59
-144.45(-0.72%)

S&P 500
4,166.45
-55.41(-1.31%)

DOW
33,290.08
-533.37(-1.58%)