QYOU Media Inc. (QYOUF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0333

0.0000

(0.00%)

At close: 03:33PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	-
Apr 30, 2024	0.0400	0.0400	0.0333	0.0333	0.0333	69,795
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Apr 26, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	2,480
Apr 25, 2024	0.0363	0.0363	0.0363	0.0363	0.0363	-
Apr 24, 2024	0.0360	0.0395	0.0360	0.0363	0.0363	42,500
Apr 23, 2024	0.0383	0.0384	0.0383	0.0384	0.0384	2,800
Apr 22, 2024	0.0391	0.0391	0.0391	0.0391	0.0391	-
Apr 19, 2024	0.0383	0.0391	0.0383	0.0391	0.0391	2,050
Apr 18, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Apr 17, 2024	0.0415	0.0440	0.0392	0.0440	0.0440	25,000
Apr 16, 2024	0.0350	0.0420	0.0350	0.0413	0.0413	6,800
Apr 15, 2024	0.0425	0.0441	0.0395	0.0395	0.0395	1,196,901
Apr 12, 2024	0.0458	0.0458	0.0458	0.0458	0.0458	50,000
Apr 11, 2024	0.0353	0.0353	0.0353	0.0353	0.0353	-
Apr 10, 2024	0.0353	0.0353	0.0353	0.0353	0.0353	200
Apr 09, 2024	0.0385	0.0396	0.0385	0.0396	0.0396	3,400
Apr 08, 2024	0.0330	0.0405	0.0330	0.0405	0.0405	16,400
Apr 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 03, 2024	0.0232	0.0387	0.0232	0.0350	0.0350	676,440
Apr 02, 2024	0.0411	0.0411	0.0375	0.0375	0.0375	2,100
Apr 01, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	2,000
Mar 28, 2024	0.0409	0.0409	0.0372	0.0388	0.0388	52,226
Mar 27, 2024	0.0386	0.0460	0.0365	0.0409	0.0409	217,586
Mar 26, 2024	0.0436	0.0436	0.0369	0.0369	0.0369	56,125
Mar 25, 2024	0.0480	0.0480	0.0407	0.0433	0.0433	1,176,131
Mar 22, 2024	0.0406	0.0406	0.0406	0.0406	0.0406	-
Mar 21, 2024	0.0406	0.0406	0.0406	0.0406	0.0406	-
Mar 20, 2024	0.0406	0.0406	0.0406	0.0406	0.0406	1,000
Mar 19, 2024	0.0414	0.0425	0.0414	0.0425	0.0425	13,800
Mar 18, 2024	0.0388	0.0425	0.0388	0.0425	0.0425	5,560
Mar 15, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	250
Mar 14, 2024	0.0406	0.0406	0.0373	0.0382	0.0382	14,580
Mar 13, 2024	0.0421	0.0421	0.0421	0.0421	0.0421	4,664
Mar 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	40,000
Mar 11, 2024	0.0421	0.0421	0.0421	0.0421	0.0421	500
Mar 08, 2024	0.0432	0.0432	0.0432	0.0432	0.0432	3,000
Mar 07, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	260
Mar 06, 2024	0.0365	0.0365	0.0365	0.0365	0.0365	-
Mar 05, 2024	0.0418	0.0418	0.0365	0.0365	0.0365	9,550
Mar 04, 2024	0.0420	0.0420	0.0400	0.0400	0.0400	33,000
Mar 01, 2024	0.0406	0.0420	0.0406	0.0420	0.0420	600
Feb 29, 2024	0.0417	0.0417	0.0417	0.0417	0.0417	1,300
Feb 28, 2024	0.0480	0.0480	0.0391	0.0391	0.0391	30,230
Feb 27, 2024	0.0400	0.0410	0.0400	0.0400	0.0400	19,300
Feb 26, 2024	0.0414	0.0414	0.0400	0.0406	0.0406	96,910
Feb 23, 2024	0.0407	0.0411	0.0407	0.0410	0.0410	27,301
Feb 22, 2024	0.0430	0.0433	0.0415	0.0433	0.0433	6,091
Feb 21, 2024	0.0330	0.0428	0.0330	0.0428	0.0428	1,700
Feb 20, 2024	0.0419	0.0470	0.0407	0.0430	0.0430	64,625
Feb 16, 2024	0.0469	0.0469	0.0469	0.0469	0.0469	-
Feb 15, 2024	0.0469	0.0469	0.0469	0.0469	0.0469	10,000
Feb 14, 2024	0.0480	0.0480	0.0476	0.0476	0.0476	8,136
Feb 13, 2024	0.0475	0.0475	0.0475	0.0475	0.0475	-
Feb 12, 2024	0.0570	0.0570	0.0475	0.0475	0.0475	12,382
Feb 09, 2024	0.0498	0.0526	0.0469	0.0525	0.0525	18,000
Feb 08, 2024	0.0508	0.0508	0.0508	0.0508	0.0508	-
Feb 07, 2024	0.0519	0.0519	0.0508	0.0508	0.0508	50,289
Feb 06, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	-
Feb 05, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	10,000
Feb 02, 2024	0.0486	0.0486	0.0486	0.0486	0.0486	38,555
Feb 01, 2024	0.0525	0.0528	0.0525	0.0528	0.0528	11,500
Jan 31, 2024	0.0525	0.0525	0.0525	0.0525	0.0525	-
Jan 30, 2024	0.0525	0.0525	0.0525	0.0525	0.0525	-
Jan 29, 2024	0.0470	0.0525	0.0442	0.0525	0.0525	8,800
Jan 26, 2024	0.0503	0.0503	0.0501	0.0501	0.0501	6,751
Jan 25, 2024	0.0499	0.0533	0.0499	0.0524	0.0524	26,500
Jan 24, 2024	0.0520	0.0520	0.0472	0.0472	0.0472	7,760
Jan 23, 2024	0.0491	0.0505	0.0478	0.0505	0.0505	3,078
Jan 22, 2024	0.0442	0.0501	0.0442	0.0501	0.0501	1,100
Jan 19, 2024	0.0470	0.0490	0.0470	0.0490	0.0490	38,300
Jan 18, 2024	0.0509	0.0509	0.0464	0.0464	0.0464	2,972
Jan 17, 2024	0.0530	0.0532	0.0498	0.0500	0.0500	126,580
Jan 16, 2024	0.0440	0.0543	0.0440	0.0532	0.0532	15,600
Jan 12, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	32,753
Jan 11, 2024	0.0542	0.0542	0.0518	0.0518	0.0518	33,000
Jan 10, 2024	0.0565	0.0565	0.0565	0.0565	0.0565	-
Jan 09, 2024	0.0546	0.0565	0.0546	0.0565	0.0565	3,611
Jan 08, 2024	0.0535	0.0535	0.0535	0.0535	0.0535	-
Jan 05, 2024	0.0535	0.0535	0.0535	0.0535	0.0535	1,039
Jan 04, 2024	0.0450	0.0548	0.0450	0.0548	0.0548	19,875
Jan 03, 2024	0.0529	0.0529	0.0529	0.0529	0.0529	1,950
Jan 02, 2024	0.0548	0.0548	0.0548	0.0548	0.0548	-
Dec 29, 2023	0.0550	0.0550	0.0548	0.0548	0.0548	2,500
Dec 28, 2023	0.0529	0.0529	0.0500	0.0500	0.0500	754
Dec 27, 2023	0.0531	0.0552	0.0531	0.0552	0.0552	8,150
Dec 26, 2023	0.0520	0.0566	0.0462	0.0500	0.0500	224,500
Dec 22, 2023	0.0542	0.0542	0.0540	0.0540	0.0540	32,500
Dec 21, 2023	0.0500	0.0560	0.0500	0.0522	0.0522	8,025
Dec 20, 2023	0.0544	0.0560	0.0521	0.0540	0.0540	65,385
Dec 19, 2023	0.0540	0.0540	0.0511	0.0536	0.0536	46,675
Dec 18, 2023	0.0565	0.0574	0.0518	0.0518	0.0518	38,200
Dec 15, 2023	0.0557	0.0557	0.0557	0.0557	0.0557	-
Dec 14, 2023	0.0560	0.0560	0.0543	0.0557	0.0557	37,960
Dec 13, 2023	0.0515	0.0515	0.0515	0.0515	0.0515	10,000
Dec 12, 2023	0.0512	0.0512	0.0509	0.0510	0.0510	48,385
Dec 11, 2023	0.0573	0.0593	0.0537	0.0537	0.0537	13,824
Dec 08, 2023	0.0594	0.0594	0.0570	0.0589	0.0589	14,100
Dec 07, 2023	0.0510	0.0533	0.0510	0.0533	0.0533	111,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7289+0.0008(+0.11%)

CRUDE OIL79.52+0.52(+0.66%)

Bitcoin CAD79,263.07+830.61(+1.06%)

QYOU Media Inc. (QYOUF)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7289
+0.0008(+0.11%)

CRUDE OIL
79.52
+0.52(+0.66%)

Bitcoin CAD
79,263.07
+830.61(+1.06%)