CATCH UP ON CRISIS MANAGEMENT

Alicja Siekierska and Mark Satov on Aeroplan, Amazon's plan for malls, and downsizing your business space during COVID-19

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

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 11, 2020	0.0500	0.0500	0.0450	0.0500	0.0500	1,400,403
Aug. 10, 2020	0.0550	0.0550	0.0500	0.0500	0.0500	375,609
Aug. 07, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	347,750
Aug. 06, 2020	0.0500	0.0500	0.0450	0.0500	0.0500	203,590
Aug. 05, 2020	0.0500	0.0500	0.0450	0.0500	0.0500	401,000
Aug. 04, 2020	0.0450	0.0550	0.0450	0.0500	0.0500	182,458
Jul. 31, 2020	0.0500	0.0550	0.0450	0.0450	0.0450	420,292
Jul. 30, 2020	0.0550	0.0550	0.0450	0.0450	0.0450	441,879
Jul. 29, 2020	0.0450	0.0550	0.0400	0.0550	0.0550	785,286
Jul. 28, 2020	0.0500	0.0500	0.0400	0.0450	0.0450	541,000
Jul. 27, 2020	0.0500	0.0500	0.0450	0.0500	0.0500	501,500
Jul. 24, 2020	0.0500	0.0500	0.0450	0.0500	0.0500	234,592
Jul. 23, 2020	0.0500	0.0500	0.0450	0.0500	0.0500	642,611
Jul. 22, 2020	0.0500	0.0500	0.0450	0.0500	0.0500	853,296
Jul. 21, 2020	0.0400	0.0550	0.0400	0.0450	0.0450	2,289,408
Jul. 20, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	353,000
Jul. 17, 2020	0.0350	0.0400	0.0350	0.0400	0.0400	228,325
Jul. 16, 2020	0.0300	0.0400	0.0300	0.0350	0.0350	1,946,801
Jul. 15, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	334,500
Jul. 14, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Jul. 13, 2020	0.0350	0.0350	0.0250	0.0300	0.0300	2,894,054
Jul. 10, 2020	0.0300	0.0350	0.0300	0.0350	0.0350	51,800
Jul. 09, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	51,000
Jul. 08, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	133,000
Jul. 07, 2020	0.0300	0.0350	0.0300	0.0350	0.0350	104,558
Jul. 06, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	45,100
Jul. 03, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	62,814
Jul. 02, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	22,100
Jun. 30, 2020	0.0300	0.0350	0.0300	0.0350	0.0350	274,000
Jun. 29, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	5,200
Jun. 26, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	42,000
Jun. 25, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Jun. 24, 2020	0.0300	0.0300	0.0250	0.0300	0.0300	36,000
Jun. 23, 2020	0.0350	0.0350	0.0300	0.0300	0.0300	48,000
Jun. 22, 2020	0.0300	0.0350	0.0300	0.0300	0.0300	666,666
Jun. 19, 2020	0.0300	0.0350	0.0300	0.0300	0.0300	193,667
Jun. 18, 2020	0.0350	0.0350	0.0300	0.0300	0.0300	477,146
Jun. 17, 2020	0.0300	0.0350	0.0300	0.0350	0.0350	178,362
Jun. 16, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	9,000
Jun. 15, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	38,000
Jun. 12, 2020	0.0300	0.0350	0.0300	0.0350	0.0350	418,000
Jun. 11, 2020	0.0350	0.0350	0.0300	0.0300	0.0300	532,658
Jun. 10, 2020	0.0350	0.0350	0.0300	0.0300	0.0300	26,333
Jun. 09, 2020	0.0300	0.0350	0.0300	0.0300	0.0300	96,237
Jun. 08, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	22,350
Jun. 05, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	49,000
Jun. 04, 2020	0.0350	0.0350	0.0300	0.0300	0.0300	289,595
Jun. 03, 2020	0.0350	0.0350	0.0300	0.0300	0.0300	18,500
Jun. 02, 2020	0.0350	0.0350	0.0250	0.0350	0.0350	458,699
Jun. 01, 2020	0.0350	0.0350	0.0300	0.0300	0.0300	206,600
May 29, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	22,000
May 28, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	378,560
May 27, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	4,000
May 26, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	111,142
May 25, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	187,333
May 22, 2020	0.0300	0.0350	0.0300	0.0350	0.0350	248,500
May 21, 2020	0.0350	0.0350	0.0300	0.0300	0.0300	1,069,380
May 20, 2020	0.0300	0.0350	0.0300	0.0300	0.0300	1,674,000
May 19, 2020	0.0350	0.0450	0.0300	0.0300	0.0300	4,517,310
May 15, 2020	0.0300	0.0350	0.0300	0.0350	0.0350	13,967
May 14, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	14,000
May 13, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
May 12, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	29,000
May 11, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	88,736
May 08, 2020	0.0300	0.0350	0.0300	0.0350	0.0350	184,073
May 07, 2020	0.0350	0.0400	0.0350	0.0350	0.0350	188,710
May 06, 2020	0.0400	0.0400	0.0350	0.0350	0.0350	281,940
May 05, 2020	0.0350	0.0400	0.0350	0.0400	0.0400	33,000
May 04, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	158,915
May 01, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	58,428
Apr. 30, 2020	0.0350	0.0400	0.0300	0.0300	0.0300	301,500
Apr. 29, 2020	0.0400	0.0400	0.0350	0.0400	0.0400	143,100
Apr. 28, 2020	0.0400	0.0400	0.0350	0.0400	0.0400	156,329
Apr. 27, 2020	0.0400	0.0400	0.0350	0.0400	0.0400	1,041,850
Apr. 24, 2020	0.0400	0.0400	0.0350	0.0350	0.0350	56,100
Apr. 23, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	294,766
Apr. 22, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	127,000
Apr. 21, 2020	0.0350	0.0400	0.0300	0.0350	0.0350	253,500
Apr. 20, 2020	0.0350	0.0400	0.0300	0.0350	0.0350	1,047,125
Apr. 17, 2020	0.0350	0.0600	0.0350	0.0350	0.0350	6,346,835
Apr. 16, 2020	0.0300	0.0400	0.0250	0.0350	0.0350	3,470,616
Apr. 15, 2020	0.0300	0.0300	0.0250	0.0300	0.0300	139,883
Apr. 14, 2020	0.0300	0.0300	0.0250	0.0250	0.0250	48,125
Apr. 13, 2020	0.0300	0.0300	0.0250	0.0250	0.0250	48,000
Apr. 09, 2020	0.0300	0.0300	0.0250	0.0300	0.0300	26,930
Apr. 08, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	96,500
Apr. 07, 2020	0.0350	0.0350	0.0250	0.0300	0.0300	548,000
Apr. 06, 2020	0.0300	0.0350	0.0300	0.0350	0.0350	95,000
Apr. 03, 2020	0.0350	0.0350	0.0300	0.0300	0.0300	135,000
Apr. 02, 2020	0.0350	0.0350	0.0300	0.0300	0.0300	267,650
Apr. 01, 2020	0.0300	0.0350	0.0300	0.0300	0.0300	390,464
Mar. 31, 2020	0.0300	0.0300	0.0250	0.0300	0.0300	121,000
Mar. 30, 2020	0.0300	0.0300	0.0250	0.0300	0.0300	262,000
Mar. 27, 2020	0.0300	0.0350	0.0250	0.0300	0.0300	3,412,700
Mar. 26, 2020	0.0350	0.0750	0.0300	0.0350	0.0350	14,200,601
Mar. 25, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	9,200
Mar. 24, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	106,700
Mar. 23, 2020	0.0350	0.0350	0.0300	0.0300	0.0300	207,202
Mar. 20, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	62,640
Mar. 19, 2020	0.0400	0.0400	0.0300	0.0350	0.0350	632,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,497.01-108.49(-0.65%)

S&P 5003,333.69-26.78(-0.80%)

CAD/USD0.7510-0.0011(-0.1419%)

CATCH UP ON CRISIS MANAGEMENT

QYOU Media Inc. (QYOU.V)

S&P/TSX
16,497.01
-108.49(-0.65%)

S&P 500
3,333.69
-26.78(-0.80%)

CAD/USD
0.7510
-0.0011(-0.1419%)