Canada Markets closed

QYOU Media Inc. (QYOU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05000.0000 (0.00%)
At close: 2:04PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 11, 20200.05000.05000.04500.05000.05001,400,403
Aug. 10, 20200.05500.05500.05000.05000.0500375,609
Aug. 07, 20200.05000.05000.05000.05000.0500347,750
Aug. 06, 20200.05000.05000.04500.05000.0500203,590
Aug. 05, 20200.05000.05000.04500.05000.0500401,000
Aug. 04, 20200.04500.05500.04500.05000.0500182,458
Jul. 31, 20200.05000.05500.04500.04500.0450420,292
Jul. 30, 20200.05500.05500.04500.04500.0450441,879
Jul. 29, 20200.04500.05500.04000.05500.0550785,286
Jul. 28, 20200.05000.05000.04000.04500.0450541,000
Jul. 27, 20200.05000.05000.04500.05000.0500501,500
Jul. 24, 20200.05000.05000.04500.05000.0500234,592
Jul. 23, 20200.05000.05000.04500.05000.0500642,611
Jul. 22, 20200.05000.05000.04500.05000.0500853,296
Jul. 21, 20200.04000.05500.04000.04500.04502,289,408
Jul. 20, 20200.04000.04000.04000.04000.0400353,000
Jul. 17, 20200.03500.04000.03500.04000.0400228,325
Jul. 16, 20200.03000.04000.03000.03500.03501,946,801
Jul. 15, 20200.03500.03500.03500.03500.0350334,500
Jul. 14, 20200.03500.03500.03500.03500.035030,000
Jul. 13, 20200.03500.03500.02500.03000.03002,894,054
Jul. 10, 20200.03000.03500.03000.03500.035051,800
Jul. 09, 20200.03500.03500.03000.03500.035051,000
Jul. 08, 20200.03500.03500.03000.03500.0350133,000
Jul. 07, 20200.03000.03500.03000.03500.0350104,558
Jul. 06, 20200.03500.03500.03500.03500.035045,100
Jul. 03, 20200.03500.03500.03500.03500.035062,814
Jul. 02, 20200.03500.03500.03000.03500.035022,100
Jun. 30, 20200.03000.03500.03000.03500.0350274,000
Jun. 29, 20200.03000.03000.03000.03000.03005,200
Jun. 26, 20200.03000.03000.03000.03000.030042,000
Jun. 25, 20200.03000.03000.03000.03000.03008,000
Jun. 24, 20200.03000.03000.02500.03000.030036,000
Jun. 23, 20200.03500.03500.03000.03000.030048,000
Jun. 22, 20200.03000.03500.03000.03000.0300666,666
Jun. 19, 20200.03000.03500.03000.03000.0300193,667
Jun. 18, 20200.03500.03500.03000.03000.0300477,146
Jun. 17, 20200.03000.03500.03000.03500.0350178,362
Jun. 16, 20200.03500.03500.03500.03500.03509,000
Jun. 15, 20200.03500.03500.03000.03500.035038,000
Jun. 12, 20200.03000.03500.03000.03500.0350418,000
Jun. 11, 20200.03500.03500.03000.03000.0300532,658
Jun. 10, 20200.03500.03500.03000.03000.030026,333
Jun. 09, 20200.03000.03500.03000.03000.030096,237
Jun. 08, 20200.03500.03500.03500.03500.035022,350
Jun. 05, 20200.03500.03500.03500.03500.035049,000
Jun. 04, 20200.03500.03500.03000.03000.0300289,595
Jun. 03, 20200.03500.03500.03000.03000.030018,500
Jun. 02, 20200.03500.03500.02500.03500.0350458,699
Jun. 01, 20200.03500.03500.03000.03000.0300206,600
May 29, 20200.03500.03500.03500.03500.035022,000
May 28, 20200.03500.03500.03000.03500.0350378,560
May 27, 20200.03500.03500.03000.03500.03504,000
May 26, 20200.03500.03500.03000.03500.0350111,142
May 25, 20200.03500.03500.03000.03500.0350187,333
May 22, 20200.03000.03500.03000.03500.0350248,500
May 21, 20200.03500.03500.03000.03000.03001,069,380
May 20, 20200.03000.03500.03000.03000.03001,674,000
May 19, 20200.03500.04500.03000.03000.03004,517,310
May 15, 20200.03000.03500.03000.03500.035013,967
May 14, 20200.03500.03500.03000.03500.035014,000
May 13, 20200.03500.03500.03500.03500.03501,000
May 12, 20200.03500.03500.03000.03500.035029,000
May 11, 20200.03500.03500.03500.03500.035088,736
May 08, 20200.03000.03500.03000.03500.0350184,073
May 07, 20200.03500.04000.03500.03500.0350188,710
May 06, 20200.04000.04000.03500.03500.0350281,940
May 05, 20200.03500.04000.03500.04000.040033,000
May 04, 20200.03500.03500.03500.03500.0350158,915
May 01, 20200.03500.03500.03500.03500.035058,428
Apr. 30, 20200.03500.04000.03000.03000.0300301,500
Apr. 29, 20200.04000.04000.03500.04000.0400143,100
Apr. 28, 20200.04000.04000.03500.04000.0400156,329
Apr. 27, 20200.04000.04000.03500.04000.04001,041,850
Apr. 24, 20200.04000.04000.03500.03500.035056,100
Apr. 23, 20200.03500.03500.03500.03500.0350294,766
Apr. 22, 20200.03500.03500.03000.03500.0350127,000
Apr. 21, 20200.03500.04000.03000.03500.0350253,500
Apr. 20, 20200.03500.04000.03000.03500.03501,047,125
Apr. 17, 20200.03500.06000.03500.03500.03506,346,835
Apr. 16, 20200.03000.04000.02500.03500.03503,470,616
Apr. 15, 20200.03000.03000.02500.03000.0300139,883
Apr. 14, 20200.03000.03000.02500.02500.025048,125
Apr. 13, 20200.03000.03000.02500.02500.025048,000
Apr. 09, 20200.03000.03000.02500.03000.030026,930
Apr. 08, 20200.03000.03000.03000.03000.030096,500
Apr. 07, 20200.03500.03500.02500.03000.0300548,000
Apr. 06, 20200.03000.03500.03000.03500.035095,000
Apr. 03, 20200.03500.03500.03000.03000.0300135,000
Apr. 02, 20200.03500.03500.03000.03000.0300267,650
Apr. 01, 20200.03000.03500.03000.03000.0300390,464
Mar. 31, 20200.03000.03000.02500.03000.0300121,000
Mar. 30, 20200.03000.03000.02500.03000.0300262,000
Mar. 27, 20200.03000.03500.02500.03000.03003,412,700
Mar. 26, 20200.03500.07500.03000.03500.035014,200,601
Mar. 25, 20200.03500.03500.03000.03500.03509,200
Mar. 24, 20200.03500.03500.03000.03500.0350106,700
Mar. 23, 20200.03500.03500.03000.03000.0300207,202
Mar. 20, 20200.03500.03500.03000.03500.035062,640
Mar. 19, 20200.04000.04000.03000.03500.0350632,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...