Canada markets closed

QYOU Media Inc. (QYOU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1400-0.0050 (-3.45%)
At close: 03:59PM EDT
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20220.15000.15000.14000.14000.140082,455
Oct 03, 20220.15500.15500.13500.14500.1450139,314
Sept 30, 20220.14000.15500.14000.15000.1500118,989
Sept 29, 20220.14000.15000.14000.14000.1400180,506
Sept 28, 20220.15000.15500.14500.15000.1500105,687
Sept 27, 20220.15500.15500.15000.15000.150058,390
Sept 26, 20220.14500.15500.14000.15500.1550113,987
Sept 23, 20220.15000.15500.14500.14500.1450219,507
Sept 22, 20220.16000.16000.15000.15500.155094,961
Sept 21, 20220.16500.17000.15000.16500.1650169,064
Sept 20, 20220.17000.17000.16000.16500.165026,685
Sept 19, 20220.17000.17500.16500.16500.1650161,619
Sept 16, 20220.18000.18000.17500.17500.1750180,429
Sept 15, 20220.18000.18500.18000.18000.180030,222
Sept 14, 20220.18000.18000.17500.18000.1800239,471
Sept 13, 20220.17500.18000.17500.17500.1750170,256
Sept 12, 20220.18000.18000.17500.17500.175032,928
Sept 09, 20220.18000.18000.17500.17500.175081,010
Sept 08, 20220.18000.18500.17500.17500.1750250,463
Sept 07, 20220.18000.18500.18000.18000.1800197,793
Sept 06, 20220.18500.19000.18000.18000.180067,755
Sept 02, 20220.18000.20500.18000.19500.1950789,330
Sept 01, 20220.19000.19000.18000.18000.1800369,887
Aug 31, 20220.18500.19500.18500.19000.1900183,968
Aug 30, 20220.21000.21000.18500.19000.1900894,414
Aug 29, 20220.21000.22500.20000.20000.2000272,460
Aug 26, 20220.23000.23000.21000.21000.2100393,928
Aug 25, 20220.21500.22500.21500.22500.2250408,195
Aug 24, 20220.20500.22000.20500.21500.21502,890,901
Aug 23, 20220.21000.22000.20500.21000.2100479,814
Aug 22, 20220.20500.21000.20000.20500.2050256,654
Aug 19, 20220.20000.20500.20000.20500.2050358,429
Aug 18, 20220.21000.21000.20500.20500.2050201,827
Aug 17, 20220.21500.21500.20500.20500.205084,530
Aug 16, 20220.19000.22000.19000.20500.2050521,727
Aug 15, 20220.19500.20000.18500.18500.1850174,382
Aug 12, 20220.19000.19500.19000.19500.1950166,690
Aug 11, 20220.18500.20000.18500.19000.1900139,651
Aug 10, 20220.17500.18000.17000.18000.1800180,109
Aug 09, 20220.16000.17500.16000.17500.1750318,056
Aug 08, 20220.16000.17000.16000.16000.1600151,470
Aug 05, 20220.15500.16500.15500.16500.1650135,826
Aug 04, 20220.16000.16000.15500.15500.1550196,410
Aug 03, 20220.16000.16000.15500.15500.155052,916
Aug 02, 20220.15500.16000.15500.15500.155090,172
Jul 29, 20220.15000.16500.15000.15500.1550257,369
Jul 28, 20220.16500.16500.15000.15000.1500229,289
Jul 27, 20220.14000.14500.14000.14500.145039,508
Jul 26, 20220.15000.15000.14000.14500.145080,745
Jul 25, 20220.15000.15000.14500.14500.145097,212
Jul 22, 20220.14500.15000.14000.14500.1450153,047
Jul 21, 20220.15000.15000.15000.15000.150052,607
Jul 20, 20220.15000.15000.14500.15000.1500178,164
Jul 19, 20220.15000.15000.15000.15000.150037,889
Jul 18, 20220.14500.16500.14500.14500.1450193,382
Jul 15, 20220.14000.14500.13500.14500.145078,892
Jul 14, 20220.14500.14500.14000.14000.1400364,056
Jul 13, 20220.15000.15000.14000.14500.1450128,400
Jul 12, 20220.14500.15000.14500.14500.1450132,001
Jul 11, 20220.16000.16000.14500.14500.1450413,009
Jul 08, 20220.15500.16000.15000.16000.160038,305
Jul 07, 20220.15000.15000.15000.15000.150039,478
Jul 06, 20220.14000.15000.14000.15000.1500179,976
Jul 05, 20220.15000.15000.14000.14000.1400133,323
Jul 04, 20220.15500.16000.15000.15000.1500209,695
Jun 30, 20220.16500.16500.15500.15500.155019,556
Jun 29, 20220.17000.17000.15500.15500.155088,490
Jun 28, 20220.17000.17000.16000.16000.160051,683
Jun 27, 20220.16000.17000.16000.17000.170062,743
Jun 24, 20220.16000.17500.16000.17000.1700269,672
Jun 23, 20220.15000.16500.15000.16000.160089,884
Jun 22, 20220.15500.15500.15000.15000.1500172,409
Jun 21, 20220.15000.16000.15000.16000.1600103,850
Jun 20, 20220.15000.16000.15000.15500.155076,176
Jun 17, 20220.15500.15500.15000.15500.155090,597
Jun 16, 20220.15000.15500.15000.15500.1550293,954
Jun 15, 20220.14000.15000.14000.14000.1400356,514
Jun 14, 20220.14500.15000.14500.14500.1450222,724
Jun 13, 20220.15000.15500.14500.15000.1500141,179
Jun 10, 20220.15000.15500.15000.15000.150013,470
Jun 09, 20220.15000.16000.15000.15500.155032,816
Jun 08, 20220.15500.16000.15500.15500.1550270,528
Jun 07, 20220.15500.16500.14500.15500.1550171,668
Jun 06, 20220.16000.17000.15500.15500.155084,554
Jun 03, 20220.16000.16000.15000.16000.1600130,614
Jun 02, 20220.15500.16000.14500.15500.155067,495
Jun 01, 20220.16500.16500.15000.16000.1600109,170
May 31, 20220.17000.17500.16000.16000.1600342,547
May 30, 20220.16000.17000.15500.16500.165051,606
May 27, 20220.17000.17000.16000.16500.165049,479
May 26, 20220.17000.17000.16500.16500.1650157,400
May 25, 20220.16500.16500.16000.16000.1600104,478
May 24, 20220.15000.16000.15000.15500.1550111,736
May 20, 20220.14500.15000.14500.15000.150064,785
May 19, 20220.15000.15000.14500.14500.145078,335
May 18, 20220.16500.16500.15000.15000.1500101,459
May 17, 20220.14500.16500.14500.16000.1600144,931
May 16, 20220.14000.14500.14000.14000.1400160,345
May 13, 20220.14500.15000.14000.14500.1450100,356
May 12, 20220.14500.14500.14000.14000.1400182,264
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...