Canada markets closed

QYOU Media Inc. (QYOU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05500.0000 (0.00%)
At close: 03:50PM EST
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20240.05500.06000.05500.05500.0550132,205
Feb 21, 20240.05500.06000.05500.05500.0550279,515
Feb 20, 20240.05500.06000.05500.06000.0600751,091
Feb 16, 20240.06000.06000.05500.05500.0550625,040
Feb 15, 20240.06000.06500.06000.06000.0600560,626
Feb 14, 20240.06500.06500.06000.06500.0650836,744
Feb 13, 20240.06500.06500.06000.06500.0650143,000
Feb 12, 20240.06500.07000.06000.06500.0650493,294
Feb 09, 20240.07000.07000.06500.07000.070033,450
Feb 08, 20240.06500.07000.06500.06500.0650111,777
Feb 07, 20240.06500.07000.06500.07000.0700418,155
Feb 06, 20240.06500.07000.06000.06000.0600268,987
Feb 05, 20240.06500.07000.06500.07000.0700245,112
Feb 02, 20240.06500.07000.06500.07000.0700262,350
Feb 01, 20240.07000.07000.07000.07000.070014,473
Jan 31, 20240.06500.07000.06500.07000.070035,188
Jan 30, 20240.06500.07000.06500.07000.07006,002
Jan 29, 20240.06500.07000.06500.07000.0700375,800
Jan 26, 20240.06500.07000.06500.07000.0700215,000
Jan 25, 20240.07000.07000.06500.07000.0700177,329
Jan 24, 20240.07000.07000.06500.07000.0700599,692
Jan 23, 20240.07000.07000.06500.07000.070056,687
Jan 22, 20240.06500.07000.06000.07000.0700334,200
Jan 19, 20240.06500.07000.06000.06500.0650215,400
Jan 18, 20240.07000.07000.06500.06500.0650520,772
Jan 17, 20240.07000.07500.06500.07000.0700625,338
Jan 16, 20240.07000.07500.07000.07500.075064,130
Jan 15, 20240.07000.07500.07000.07500.0750127,526
Jan 12, 20240.07000.07500.07000.07500.075016,500
Jan 11, 20240.07500.08000.07500.07500.075085,142
Jan 10, 20240.07500.08000.07000.08000.080079,002
Jan 09, 20240.07500.08000.07500.08000.080091,225
Jan 08, 20240.07000.08000.07000.08000.0800501,153
Jan 05, 20240.07500.07500.07000.07500.0750168,000
Jan 04, 20240.07000.07500.07000.07500.075076,343
Jan 03, 20240.07500.07500.07000.07500.0750144,250
Jan 02, 20240.07000.07500.07000.07500.075098,727
Dec 29, 20230.06500.07500.06500.07500.0750341,473
Dec 28, 20230.07000.07500.06500.07000.0700453,738
Dec 27, 20230.07500.07500.07000.07000.0700391,763
Dec 22, 20230.07000.07500.07000.07500.075038,611
Dec 21, 20230.07500.07500.07000.07500.0750219,923
Dec 20, 20230.07500.07500.07000.07500.0750172,262
Dec 19, 20230.07500.07500.07250.07500.0750135,407
Dec 18, 20230.07500.07500.07000.07500.0750149,263
Dec 15, 20230.07500.07500.07000.07000.0700162,021
Dec 14, 20230.07000.07500.07000.07500.075062,937
Dec 13, 20230.07500.07500.07000.07500.075072,516
Dec 12, 20230.07500.07500.06500.07500.0750616,721
Dec 11, 20230.07500.08000.07000.07000.0700547,558
Dec 08, 20230.07500.08000.07500.08000.08002,397,295
Dec 07, 20230.07500.07500.07000.07500.075017,001
Dec 06, 20230.07500.07500.07000.07500.0750181,862
Dec 05, 20230.07500.07500.07000.07500.0750120,801
Dec 04, 20230.07500.08000.07000.07000.07001,091,342
Dec 01, 20230.07500.08000.07500.08000.0800634,200
Nov 30, 20230.08000.08000.08000.08000.0800292,524
Nov 29, 20230.07500.08000.07500.08000.0800308,926
Nov 28, 20230.08000.08000.08000.08000.0800100,888
Nov 27, 20230.07500.08000.07500.08000.080037,951
Nov 24, 20230.08000.08000.07500.08000.0800762,000
Nov 23, 20230.08000.08000.07500.07500.0750375,631
Nov 22, 20230.08000.08500.07500.08000.0800284,060
Nov 21, 20230.08500.09000.08000.08000.0800979,722
Nov 20, 20230.08500.09000.08000.08500.0850466,123
Nov 17, 20230.08000.08500.08000.08500.0850335,000
Nov 16, 20230.07500.08000.07500.08000.080046,838
Nov 15, 20230.08000.08500.08000.08000.0800160,000
Nov 14, 20230.08000.08500.08000.08000.0800448,056
Nov 13, 20230.07500.08000.07000.08000.0800563,295
Nov 10, 20230.08000.08000.07000.07000.07001,085,600
Nov 09, 20230.08000.08500.07500.08000.0800937,665
Nov 08, 20230.08500.09500.08500.08500.0850631,929
Nov 07, 20230.09000.09500.08500.08500.085069,222
Nov 06, 20230.09500.10000.09000.09000.09001,038,540
Nov 03, 20230.08000.09000.08000.09000.0900243,301
Nov 02, 20230.07500.08500.07500.08500.0850649,967
Nov 01, 20230.07500.07500.07500.07500.0750109,263
Oct 31, 20230.07500.07500.07500.07500.07503,549
Oct 30, 20230.07000.07500.07000.07500.0750464,705
Oct 27, 20230.07500.08000.07000.07000.0700127,000
Oct 26, 20230.07500.08000.07500.07500.0750364,000
Oct 25, 20230.07500.07500.07000.07500.0750614,325
Oct 24, 20230.07500.07500.07000.07500.0750174,490
Oct 23, 20230.07000.07500.07000.07500.075066,420
Oct 20, 20230.07000.07500.07000.07000.0700315,895
Oct 19, 20230.07000.07000.06500.07000.070089,000
Oct 18, 20230.07000.07000.07000.07000.070038,000
Oct 17, 20230.07000.07000.07000.07000.070075,515
Oct 16, 20230.07000.07500.07000.07000.070097,666
Oct 13, 20230.07500.07500.07000.07000.070087,744
Oct 12, 20230.07000.07500.07000.07500.075065,941
Oct 11, 20230.08000.08000.07500.07500.0750221,830
Oct 10, 20230.08000.08000.07000.07000.0700271,861
Oct 06, 20230.08000.08500.08000.08500.0850111,680
Oct 05, 20230.08000.09000.08000.08500.085046,300
Oct 04, 20230.09000.09000.08000.08000.0800140,000
Oct 03, 20230.07000.09000.07000.09000.0900947,083
Oct 02, 20230.06500.07000.06500.07000.070018,398
Sept 29, 20230.07000.07000.06500.07000.070033,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...