QYOU Media Inc. (QYOUF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD

Add to watchlist

0.0258

+0.0034

(+15.18%)

At close: 01:36PM EDT

Time Period:

Oct 06, 2023 - Oct 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	0.0258	0.0258	0.0258	0.0258	0.0258	10,000
Oct 03, 2024	0.0278	0.0278	0.0278	0.0278	0.0278	-
Oct 02, 2024	0.0278	0.0278	0.0278	0.0278	0.0278	-
Oct 01, 2024	0.0278	0.0278	0.0278	0.0278	0.0278	3,000
Sept 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Sept 27, 2024	0.0224	0.0320	0.0224	0.0320	0.0320	1,290
Sept 26, 2024	0.0258	0.0258	0.0258	0.0258	0.0258	-
Sept 25, 2024	0.0258	0.0258	0.0258	0.0258	0.0258	-
Sept 24, 2024	0.0258	0.0259	0.0258	0.0258	0.0258	400,000
Sept 23, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Sept 20, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Sept 19, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	2,073
Sept 18, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	-
Sept 17, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	-
Sept 16, 2024	0.0285	0.0285	0.0257	0.0274	0.0274	55,405
Sept 13, 2024	0.0323	0.0323	0.0302	0.0302	0.0302	13,168
Sept 12, 2024	0.0261	0.0261	0.0261	0.0261	0.0261	400
Sept 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
Sept 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,546
Sept 05, 2024	0.0318	0.0318	0.0318	0.0318	0.0318	-
Sept 04, 2024	0.0318	0.0318	0.0318	0.0318	0.0318	-
Sept 03, 2024	0.0318	0.0318	0.0318	0.0318	0.0318	9,400
Aug 30, 2024	0.0316	0.0316	0.0294	0.0294	0.0294	5,450
Aug 29, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Aug 28, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Aug 27, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	4,800
Aug 26, 2024	0.0316	0.0316	0.0295	0.0313	0.0313	50,850
Aug 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,000
Aug 22, 2024	0.0297	0.0297	0.0290	0.0292	0.0292	91,410
Aug 21, 2024	0.0294	0.0294	0.0294	0.0294	0.0294	200
Aug 20, 2024	0.0300	0.0300	0.0296	0.0296	0.0296	13,000
Aug 19, 2024	0.0294	0.0294	0.0294	0.0294	0.0294	-
Aug 16, 2024	0.0294	0.0294	0.0294	0.0294	0.0294	5,000
Aug 15, 2024	0.0289	0.0290	0.0289	0.0290	0.0290	4,400
Aug 14, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	316
Aug 13, 2024	0.0250	0.0277	0.0250	0.0277	0.0277	53,333
Aug 12, 2024	0.0253	0.0273	0.0253	0.0270	0.0270	42,500
Aug 09, 2024	0.0277	0.0277	0.0277	0.0277	0.0277	-
Aug 08, 2024	0.0273	0.0277	0.0273	0.0277	0.0277	1,112
Aug 07, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Aug 06, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Aug 05, 2024	0.0232	0.0275	0.0232	0.0275	0.0275	19,185
Aug 02, 2024	0.0309	0.0309	0.0309	0.0309	0.0309	12,000
Aug 01, 2024	0.0308	0.0320	0.0308	0.0320	0.0320	4,935
Jul 31, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	100
Jul 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,250
Jul 29, 2024	0.0300	0.0300	0.0293	0.0293	0.0293	11,750
Jul 26, 2024	0.0293	0.0293	0.0293	0.0293	0.0293	553
Jul 25, 2024	0.0287	0.0287	0.0287	0.0287	0.0287	1,000
Jul 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	250
Jul 18, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Jul 17, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Jul 16, 2024	0.0335	0.0335	0.0318	0.0325	0.0325	6,546
Jul 15, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	4,850
Jul 12, 2024	0.0314	0.0314	0.0314	0.0314	0.0314	1,000
Jul 11, 2024	0.0306	0.0306	0.0306	0.0306	0.0306	2,000
Jul 10, 2024	0.0339	0.0339	0.0300	0.0330	0.0330	42,599
Jul 09, 2024	0.0350	0.0350	0.0335	0.0335	0.0335	17,514
Jul 08, 2024	0.0332	0.0332	0.0332	0.0332	0.0332	-
Jul 05, 2024	0.0320	0.0332	0.0320	0.0332	0.0332	3,157
Jul 03, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	1,500
Jul 02, 2024	0.0325	0.0325	0.0295	0.0295	0.0295	9,000
Jul 01, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Jun 28, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	750
Jun 27, 2024	0.0337	0.0337	0.0337	0.0337	0.0337	-
Jun 26, 2024	0.0337	0.0337	0.0337	0.0337	0.0337	-
Jun 25, 2024	0.0337	0.0337	0.0337	0.0337	0.0337	744
Jun 24, 2024	0.0330	0.0330	0.0293	0.0293	0.0293	3,500
Jun 21, 2024	0.0349	0.0349	0.0307	0.0307	0.0307	61,138
Jun 20, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	10,000
Jun 18, 2024	0.0319	0.0319	0.0311	0.0311	0.0311	5,000
Jun 17, 2024	0.0273	0.0273	0.0273	0.0273	0.0273	11,800
Jun 14, 2024	0.0320	0.0324	0.0246	0.0293	0.0293	282,950
Jun 13, 2024	0.0300	0.0335	0.0300	0.0335	0.0335	31,500
Jun 12, 2024	0.0326	0.0326	0.0326	0.0326	0.0326	10,000
Jun 11, 2024	0.0347	0.0347	0.0347	0.0347	0.0347	3,000
Jun 10, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	14,000
Jun 07, 2024	0.0367	0.0367	0.0367	0.0367	0.0367	50,000
Jun 06, 2024	0.0351	0.0351	0.0326	0.0326	0.0326	605,000
Jun 05, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	4,000
Jun 04, 2024	0.0369	0.0369	0.0369	0.0369	0.0369	350
Jun 03, 2024	0.0392	0.0397	0.0358	0.0378	0.0378	12,000
May 31, 2024	0.0440	0.0440	0.0403	0.0419	0.0419	17,000
May 30, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	23,200
May 29, 2024	0.0416	0.0416	0.0416	0.0416	0.0416	-
May 28, 2024	0.0416	0.0416	0.0416	0.0416	0.0416	-
May 24, 2024	0.0414	0.0419	0.0397	0.0416	0.0416	65,646
May 23, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
May 22, 2024	0.0360	0.0401	0.0360	0.0401	0.0401	7,050
May 21, 2024	0.0389	0.0408	0.0389	0.0402	0.0402	32,000
May 20, 2024	0.0404	0.0418	0.0373	0.0414	0.0414	6,100
May 17, 2024	0.0365	0.0408	0.0329	0.0408	0.0408	32,500
May 16, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
May 15, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
May 14, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	1,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.16(+0.81%)

CAD/USD0.7369-0.0010(-0.13%)

CRUDE OIL74.45+0.74(+1.00%)

Bitcoin CAD85,149.50+864.60(+1.03%)

QYOU Media Inc. (QYOUF)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.16(+0.81%)

CAD/USD
0.7369
-0.0010(-0.13%)

CRUDE OIL
74.45
+0.74(+1.00%)

Bitcoin CAD
85,149.50
+864.60(+1.03%)