Canada markets closed

QYOU Media Inc. (QYOUF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
Add to watchlist
0.03300.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
Jul 15, 2023 - Jul 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20240.03140.03140.03140.03140.03141,000
Jul 11, 20240.03060.03060.03060.03060.03062,000
Jul 10, 20240.03390.03390.03000.03300.033042,599
Jul 09, 20240.03500.03500.03350.03350.033517,514
Jul 08, 20240.03320.03320.03320.03320.0332-
Jul 05, 20240.03200.03320.03200.03320.03323,157
Jul 03, 20240.03100.03100.03100.03100.03101,500
Jul 02, 20240.03250.03250.02950.02950.02959,000
Jul 01, 20240.03250.03250.03250.03250.0325-
Jun 28, 20240.03250.03250.03250.03250.0325750
Jun 27, 20240.03370.03370.03370.03370.0337-
Jun 26, 20240.03370.03370.03370.03370.0337-
Jun 25, 20240.03370.03370.03370.03370.0337744
Jun 24, 20240.03300.03300.02930.02930.02933,500
Jun 21, 20240.03490.03490.03070.03070.030761,138
Jun 20, 20240.03200.03200.03200.03200.032010,000
Jun 18, 20240.03190.03190.03110.03110.03115,000
Jun 17, 20240.02730.02730.02730.02730.027311,800
Jun 14, 20240.03200.03240.02460.02930.0293282,950
Jun 13, 20240.03000.03350.03000.03350.033531,500
Jun 12, 20240.03260.03260.03260.03260.032610,000
Jun 11, 20240.03470.03470.03470.03470.03473,000
Jun 10, 20240.03600.03600.03600.03600.036014,000
Jun 07, 20240.03670.03670.03670.03670.036750,000
Jun 06, 20240.03510.03510.03260.03260.0326605,000
Jun 05, 20240.03700.03700.03700.03700.03704,000
Jun 04, 20240.03690.03690.03690.03690.0369350
Jun 03, 20240.03920.03970.03580.03780.037812,000
May 31, 20240.04400.04400.04030.04190.041917,000
May 30, 20240.04400.04400.04400.04400.044023,200
May 29, 20240.04160.04160.04160.04160.0416-
May 28, 20240.04160.04160.04160.04160.0416-
May 24, 20240.04140.04190.03970.04160.041665,646
May 23, 20240.04010.04010.04010.04010.0401-
May 22, 20240.03600.04010.03600.04010.04017,050
May 21, 20240.03890.04080.03890.04020.040232,000
May 20, 20240.04040.04180.03730.04140.04146,100
May 17, 20240.03650.04080.03290.04080.040832,500
May 16, 20240.04400.04400.04400.04400.0440-
May 15, 20240.04400.04400.04400.04400.0440-
May 14, 20240.04400.04400.04400.04400.04401,500
May 13, 20240.04060.04060.04060.04060.04061,500
May 10, 20240.04400.04400.04400.04400.0440-
May 09, 20240.04050.04400.04050.04400.04402,000
May 08, 20240.03470.03470.03470.03470.0347-
May 07, 20240.03470.03470.03470.03470.03472,000
May 06, 20240.03510.03510.03270.03270.03276,100
May 03, 20240.03870.03870.03870.03870.0387-
May 02, 20240.03820.03870.03820.03870.03873,500
May 01, 20240.03330.03330.03330.03330.0333-
Apr 30, 20240.04000.04000.03330.03330.033369,795
Apr 29, 20240.04000.04000.04000.04000.04002,000
Apr 26, 20240.03600.03600.03600.03600.03602,480
Apr 25, 20240.03630.03630.03630.03630.0363-
Apr 24, 20240.03600.03950.03600.03630.036342,500
Apr 23, 20240.03830.03840.03830.03840.03842,800
Apr 22, 20240.03910.03910.03910.03910.0391-
Apr 19, 20240.03830.03910.03830.03910.03912,050
Apr 18, 20240.04400.04400.04400.04400.0440-
Apr 17, 20240.04150.04400.03920.04400.044025,000
Apr 16, 20240.03500.04200.03500.04130.04136,800
Apr 15, 20240.04250.04410.03950.03950.03951,196,901
Apr 12, 20240.04580.04580.04580.04580.045850,000
Apr 11, 20240.03530.03530.03530.03530.0353-
Apr 10, 20240.03530.03530.03530.03530.0353200
Apr 09, 20240.03850.03960.03850.03960.03963,400
Apr 08, 20240.03300.04050.03300.04050.040516,400
Apr 05, 20240.03500.03500.03500.03500.0350-
Apr 04, 20240.03500.03500.03500.03500.0350-
Apr 03, 20240.02320.03870.02320.03500.0350676,440
Apr 02, 20240.04110.04110.03750.03750.03752,100
Apr 01, 20240.04100.04100.04100.04100.04102,000
Mar 28, 20240.04090.04090.03720.03880.038852,226
Mar 27, 20240.03860.04600.03650.04090.0409217,586
Mar 26, 20240.04360.04360.03690.03690.036956,125
Mar 25, 20240.04800.04800.04070.04330.04331,176,131
Mar 22, 20240.04060.04060.04060.04060.0406-
Mar 21, 20240.04060.04060.04060.04060.0406-
Mar 20, 20240.04060.04060.04060.04060.04061,000
Mar 19, 20240.04140.04250.04140.04250.042513,800
Mar 18, 20240.03880.04250.03880.04250.04255,560
Mar 15, 20240.04250.04250.04250.04250.0425250
Mar 14, 20240.04060.04060.03730.03820.038214,580
Mar 13, 20240.04210.04210.04210.04210.04214,664
Mar 12, 20240.03500.03500.03500.03500.035040,000
Mar 11, 20240.04210.04210.04210.04210.0421500
Mar 08, 20240.04320.04320.04320.04320.04323,000
Mar 07, 20240.04400.04400.04400.04400.0440260
Mar 06, 20240.03650.03650.03650.03650.0365-
Mar 05, 20240.04180.04180.03650.03650.03659,550
Mar 04, 20240.04200.04200.04000.04000.040033,000
Mar 01, 20240.04060.04200.04060.04200.0420600
Feb 29, 20240.04170.04170.04170.04170.04171,300
Feb 28, 20240.04800.04800.03910.03910.039130,230
Feb 27, 20240.04000.04100.04000.04000.040019,300
Feb 26, 20240.04140.04140.04000.04060.040696,910
Feb 23, 20240.04070.04110.04070.04100.041027,301
Feb 22, 20240.04300.04330.04150.04330.04336,091
Feb 21, 20240.03300.04280.03300.04280.04281,700
Feb 20, 20240.04190.04700.04070.04300.043064,625
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...