Canada markets closed

QYOU Media Inc. (QYOUF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1060+0.0020 (+1.92%)
At close: 02:42PM EDT
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20220.10620.10640.10600.10600.1060120,000
Oct 03, 20220.10500.10640.10400.10400.104021,523
Sept 30, 20220.10670.10790.10600.10790.107933,575
Sept 29, 20220.10650.10650.10140.10400.10405,180
Sept 28, 20220.10500.10500.10500.10500.1050-
Sept 27, 20220.10500.10500.10500.10500.1050-
Sept 26, 20220.11120.11120.10500.10500.105018,500
Sept 23, 20220.11550.11550.11550.11550.1155-
Sept 22, 20220.11760.12060.11550.11550.115537,587
Sept 21, 20220.13230.13230.13230.13230.1323-
Sept 20, 20220.13230.13230.13230.13230.1323-
Sept 19, 20220.13230.13230.13230.13230.1323-
Sept 16, 20220.13420.13500.13230.13230.132352,500
Sept 15, 20220.14090.14090.14050.14050.140515,140
Sept 14, 20220.14020.14020.14020.14020.1402-
Sept 13, 20220.14020.14020.14020.14020.1402-
Sept 12, 20220.12600.14020.12600.14020.14024,900
Sept 09, 20220.13500.13500.13500.13500.1350-
Sept 08, 20220.13750.13750.13500.13500.13505,400
Sept 07, 20220.13650.13920.13550.13840.138410,000
Sept 06, 20220.15400.15400.13620.13900.139045,145
Sept 02, 20220.14000.14000.14000.14000.1400-
Sept 01, 20220.14000.14000.14000.14000.1400100,000
Aug 31, 20220.14500.14690.14300.14300.14301,461
Aug 30, 20220.15000.15070.14970.14970.1497115,986
Aug 29, 20220.15670.16730.15670.16000.160062,042
Aug 26, 20220.16810.16810.16500.16500.165012,090
Aug 25, 20220.17000.17710.17000.17700.177037,804
Aug 24, 20220.15400.17100.15400.16110.161121,000
Aug 23, 20220.16170.16330.16170.16330.1633260
Aug 22, 20220.16190.16190.15640.15640.1564800
Aug 19, 20220.16030.16030.15430.15660.156617,230
Aug 18, 20220.16090.16090.16090.16090.1609-
Aug 17, 20220.16400.16490.16090.16090.16096,350
Aug 16, 20220.15730.16810.15440.16190.161947,151
Aug 15, 20220.14000.15010.14000.15010.150118,044
Aug 12, 20220.14430.14430.14430.14430.1443-
Aug 11, 20220.15150.15170.14430.14430.144316,134
Aug 10, 20220.13480.14270.13250.14270.142742,500
Aug 09, 20220.14000.14000.12930.12930.129317,350
Aug 08, 20220.12120.12790.12120.12700.127024,023
Aug 05, 20220.10800.10800.10800.10800.10802,000
Aug 04, 20220.11860.11860.11860.11860.11863,690
Aug 03, 20220.12520.12540.11900.11900.119010,235
Aug 02, 20220.12040.12040.12040.12040.1204-
Aug 01, 20220.12040.12040.12040.12040.1204-
Jul 29, 20220.12040.12040.12040.12040.12041,000
Jul 28, 20220.11600.11600.11510.11510.11517,800
Jul 27, 20220.11320.11320.11320.11320.1132-
Jul 26, 20220.11250.11320.11050.11320.11323,861
Jul 25, 20220.11500.11500.11500.11500.11508,500
Jul 22, 20220.10970.10970.10970.10970.10971,000
Jul 21, 20220.11280.11760.11280.11570.11579,425
Jul 20, 20220.11550.11550.11550.11550.115510,000
Jul 19, 20220.11820.11820.11820.11820.1182-
Jul 18, 20220.10120.11820.10120.11820.118215,860
Jul 15, 20220.10700.10700.10700.10700.107015,000
Jul 14, 20220.11000.11120.11000.11120.111227,334
Jul 13, 20220.11420.11420.11420.11420.11421,500
Jul 12, 20220.11160.11370.11160.11370.1137984
Jul 11, 20220.11100.11140.11100.11140.111441,100
Jul 08, 20220.11820.11820.11820.11820.1182-
Jul 07, 20220.10400.11820.10400.11820.11823,200
Jul 06, 20220.11000.11280.11000.11280.11285,476
Jul 05, 20220.11010.11120.11000.11120.111254,363
Jul 01, 20220.12210.12210.11890.11890.1189975
Jun 30, 20220.11840.11890.11840.11890.1189729
Jun 29, 20220.13190.13190.13190.13190.1319-
Jun 28, 20220.12980.13190.12980.13190.131910,570
Jun 27, 20220.13150.13150.13150.13150.1315-
Jun 24, 20220.13000.13330.13000.13150.131521,295
Jun 23, 20220.12260.12350.12260.12350.123518,040
Jun 22, 20220.11110.11730.11110.11710.1171202,400
Jun 21, 20220.11610.11610.11550.11550.1155150,080
Jun 17, 20220.10800.10800.10800.10800.10802,500
Jun 16, 20220.11440.11440.11150.11150.111530,898
Jun 15, 20220.11000.11000.11000.11000.1100221,200
Jun 14, 20220.11700.11700.10430.11610.1161181,383
Jun 13, 20220.11680.11680.11680.11680.116810,000
Jun 10, 20220.11870.11870.11870.11870.118710,000
Jun 09, 20220.12970.12970.12970.12970.1297-
Jun 08, 20220.12970.12970.12970.12970.1297769
Jun 07, 20220.13140.13140.13140.13140.1314-
Jun 06, 20220.12500.13140.12500.13140.13148,501
Jun 03, 20220.12780.12830.12780.12830.128330,743
Jun 02, 20220.12470.12470.12440.12440.124420,000
Jun 01, 20220.13330.13330.11960.12390.123960,930
May 31, 20220.12770.12770.12770.12770.12771,000
May 27, 20220.12600.12760.11900.12760.127666,000
May 26, 20220.13110.13110.13110.13110.1311-
May 25, 20220.12980.13110.12980.13110.13115,983
May 24, 20220.11600.11600.11600.11600.1160-
May 23, 20220.12900.12900.11600.11600.11603,000
May 20, 20220.11430.11670.11430.11670.116710,700
May 19, 20220.11140.11140.11140.11140.11141,185
May 18, 20220.11800.11800.11800.11800.11801,185
May 17, 20220.12200.12850.12200.12850.128546,944
May 16, 20220.11000.11000.11000.11000.1100232,000
May 13, 20220.11000.11310.11000.11310.113131,000
May 12, 20220.10820.10820.10500.10500.105019,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...