QYOU.V - QYOU Media Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Mar. 18, 20200.04000.04000.03500.04000.040033,500
Mar. 17, 20200.03500.04000.03500.04000.0400152,000
Mar. 16, 20200.04500.04500.03500.03500.0350253,800
Mar. 13, 20200.04500.04500.03500.04500.045070,750
Mar. 12, 20200.04500.04500.03500.04500.0450151,000
Mar. 11, 20200.05500.05500.04500.04500.045067,000
Mar. 10, 20200.03500.06500.03500.04500.04504,470,288
Mar. 09, 20200.04500.04500.03000.03500.0350442,500
Mar. 06, 20200.04500.04500.04000.04000.0400238,000
Mar. 05, 20200.04500.04500.04000.04500.0450355,806
Mar. 04, 20200.04500.04500.04500.04500.045020,500
Mar. 03, 20200.04000.04500.04000.04500.045025,000
Mar. 02, 20200.04500.04500.04500.04500.04501,500
Feb. 28, 20200.04000.04000.04000.04000.0400428,700
Feb. 27, 20200.04500.04500.04500.04500.045054,000
Feb. 26, 20200.05000.05000.04500.04500.0450211,000
Feb. 25, 20200.05000.05000.04500.04500.045054,000
Feb. 24, 20200.05000.05000.04500.04500.0450201,700
Feb. 21, 20200.05000.05000.05000.05000.0500200,000
Feb. 20, 20200.05000.05000.05000.05000.050053,600
Feb. 19, 20200.05000.05000.04500.04500.045094,500
Feb. 18, 20200.05500.05500.04500.05000.0500854,800
Feb. 14, 20200.05000.05500.05000.05500.055018,040
Feb. 13, 20200.05500.05500.05000.05500.055065,000
Feb. 12, 20200.05500.05500.05000.05500.0550282,100
Feb. 11, 20200.05500.05500.04500.05000.0500456,000
Feb. 10, 20200.06000.06000.05500.05500.0550206,000
Feb. 07, 20200.06000.06000.06000.06000.06001,500
Feb. 06, 20200.05500.06000.05500.06000.0600931,346
Feb. 05, 20200.06500.06500.06000.06000.0600265,834
Feb. 04, 20200.06500.06500.06000.06500.0650778,500
Feb. 03, 20200.06500.06500.06000.06500.065082,000
Jan. 31, 20200.06000.06500.06000.06500.065012,000
Jan. 30, 20200.06500.06500.06500.06500.06506,650
Jan. 29, 20200.06500.06500.06500.06500.06503,000
Jan. 28, 20200.06500.07000.06500.06500.065062,000
Jan. 27, 20200.06500.06500.06000.06500.0650550,350
Jan. 24, 20200.07000.07000.05500.06500.06501,496,000
Jan. 23, 20200.07000.07500.07000.07000.0700195,520
Jan. 22, 20200.07500.07500.07000.07500.075013,000
Jan. 21, 20200.07500.07500.07000.07000.0700402,240
Jan. 20, 20200.07500.07500.07000.07000.0700655,000
Jan. 17, 20200.07500.07500.07000.07000.0700817,000
Jan. 16, 20200.07500.07500.07500.07500.07501,324,000
Jan. 15, 20200.08000.08000.07000.07000.0700204,000
Jan. 14, 20200.07500.08000.07500.08000.0800820,709
Jan. 13, 20200.07500.07500.07000.07500.0750365,725
Jan. 10, 20200.07000.07500.06500.07000.0700224,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...