Canada markets closed

QYOU Media Inc. (QYOU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1050-0.0150 (-12.50%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 15, 20210.12000.12500.10500.10500.10501,678,836
Jan. 14, 20210.12500.12500.11500.12000.12001,930,035
Jan. 13, 20210.11500.13000.11500.12500.12502,011,968
Jan. 12, 20210.11000.11500.11000.11500.11501,543,293
Jan. 11, 20210.10500.11000.10000.10500.10501,421,266
Jan. 08, 20210.10500.10500.09500.10500.1050715,516
Jan. 07, 20210.10500.10500.09500.10000.1000276,516
Jan. 06, 20210.10500.10500.09500.10000.1000460,956
Jan. 05, 20210.10000.11000.09500.10000.1000886,898
Jan. 04, 20210.11000.11500.09500.10000.10001,100,152
Dec. 31, 20200.11000.11000.10000.10500.1050256,238
Dec. 30, 20200.11500.12000.10000.10500.10502,918,835
Dec. 29, 20200.11500.12000.11000.12000.1200992,410
Dec. 24, 20200.11000.11500.10500.11000.1100270,541
Dec. 23, 20200.11000.11500.10000.11000.1100490,578
Dec. 22, 20200.11000.11000.09500.11000.11001,429,129
Dec. 21, 20200.11500.11500.10000.11000.1100958,941
Dec. 18, 20200.12000.12500.10500.11000.11002,047,369
Dec. 17, 20200.11500.13500.11500.12000.12005,303,090
Dec. 16, 20200.09500.11500.09500.11500.11504,081,099
Dec. 15, 20200.08000.10000.08000.09000.09003,523,036
Dec. 14, 20200.07500.09000.07500.08500.08501,394,508
Dec. 11, 20200.06500.08000.06500.07500.07503,692,016
Dec. 10, 20200.06000.06500.06000.06500.06501,106,181
Dec. 09, 20200.06000.06000.06000.06000.0600312,165
Dec. 08, 20200.06000.06000.06000.06000.0600107,500
Dec. 07, 20200.05500.06000.05500.05500.0550847,650
Dec. 04, 20200.05500.06000.05500.06000.0600324,375
Dec. 03, 20200.06000.06000.05500.06000.060078,566
Dec. 02, 20200.05500.06000.05000.06000.0600451,027
Dec. 01, 20200.05500.06000.05000.06000.0600672,366
Nov. 30, 20200.05500.06000.05000.05500.0550643,390
Nov. 27, 20200.06000.06000.05500.06000.0600329,500
Nov. 26, 20200.06000.06000.05500.05500.0550800,568
Nov. 25, 20200.06000.06000.05500.06000.0600755,100
Nov. 24, 20200.06000.06000.05500.05500.05501,047,000
Nov. 23, 20200.06000.06000.05500.06000.0600224,300
Nov. 20, 20200.05500.06000.05500.05500.0550779,759
Nov. 19, 20200.05000.06000.05000.05500.05501,114,500
Nov. 18, 20200.05000.05500.05000.05000.0500676,302
Nov. 17, 20200.05000.05500.05000.05500.05501,541,800
Nov. 16, 20200.05500.05500.04500.05000.0500869,086
Nov. 13, 20200.05500.05500.05000.05500.0550455,680
Nov. 12, 20200.06000.06000.05500.05500.0550608,200
Nov. 11, 20200.05500.06000.05500.05500.0550476,667
Nov. 10, 20200.06500.06500.06000.06000.060066,000
Nov. 09, 20200.06000.06000.05500.06000.0600396,795
Nov. 06, 20200.05500.06000.05500.06000.060010,650
Nov. 05, 20200.06000.06500.06000.06000.0600342,000
Nov. 04, 20200.06500.06500.06000.06000.0600253,835
Nov. 03, 20200.06500.06500.05500.06500.0650342,675
Nov. 02, 20200.06500.06500.05500.06500.06501,222,290
Oct. 30, 20200.06500.06500.06000.06000.06001,314,827
Oct. 29, 20200.06500.06500.06500.06500.065062,476
Oct. 28, 20200.06500.06500.06000.06000.06001,699,188
Oct. 27, 20200.06500.07000.06000.06500.06501,129,000
Oct. 26, 20200.06500.07000.06000.06000.0600432,426
Oct. 23, 20200.07000.07000.06500.06500.06501,225,817
Oct. 22, 20200.06500.07000.06500.07000.07001,650,561
Oct. 21, 20200.06500.06500.06000.06500.06501,069,000
Oct. 20, 20200.07000.07000.06000.06500.0650927,762
Oct. 19, 20200.06500.07000.06500.06500.0650304,578
Oct. 16, 20200.06500.07000.06500.07000.0700390,715
Oct. 15, 20200.07000.07000.06000.06500.0650268,803
Oct. 14, 20200.06500.07000.06500.06500.0650450,000
Oct. 13, 20200.06000.07000.06000.06000.0600511,250
Oct. 09, 20200.06500.06500.06500.06500.0650119,000
Oct. 08, 20200.06500.06500.06000.06500.0650342,850
Oct. 07, 20200.07000.07000.06000.06500.0650348,355
Oct. 06, 20200.07000.07000.06500.06500.065074,267
Oct. 05, 20200.06500.07000.06500.06500.0650537,237
Oct. 02, 20200.06000.06500.06000.06500.0650254,090
Oct. 01, 20200.05500.06000.05500.06000.060099,124
Sep. 30, 20200.05500.06000.05500.05500.0550206,090
Sep. 29, 20200.06500.06500.05500.05500.0550260,343
Sep. 28, 20200.06500.06500.06000.06500.0650106,580
Sep. 25, 20200.07000.07000.06000.06500.0650324,520
Sep. 24, 20200.06500.07000.06000.07000.07001,053,766
Sep. 23, 20200.06000.06500.06000.06000.0600591,000
Sep. 22, 20200.06000.06500.06000.06500.0650570,650
Sep. 21, 20200.06500.06500.05500.06000.0600575,533
Sep. 18, 2020------
Sep. 17, 20200.06500.06500.05500.06000.0600178,000
Sep. 16, 20200.06500.06500.06000.06000.0600486,081
Sep. 15, 20200.06000.06500.05500.06500.06501,327,111
Sep. 14, 20200.05500.06000.05500.06000.0600742,084
Sep. 11, 20200.05000.05500.05000.05500.0550351,500
Sep. 10, 20200.05000.05000.05000.05000.05003,000
Sep. 09, 20200.05000.05000.05000.05000.05005,000
Sep. 08, 20200.05000.05000.05000.05000.050084,334
Sep. 04, 20200.05500.05500.05000.05000.050045,136
Sep. 03, 20200.05500.05500.05000.05000.0500253,000
Sep. 02, 20200.05500.05500.04500.05000.0500478,700
Sep. 01, 20200.05500.05500.05000.05000.0500401,133
Aug. 31, 20200.06000.06000.05000.05500.055079,100
Aug. 28, 20200.04500.06000.04500.05500.05501,048,529
Aug. 27, 20200.05000.05000.04500.05000.050090,201
Aug. 26, 20200.04000.05000.04000.04500.0450138,440
Aug. 25, 20200.05000.05000.04000.04500.0450506,219
Aug. 24, 20200.05000.05000.04500.05000.0500507,660
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...