QYOU Media Inc. (QYOUF)
OTCMKTS · Delayed Price · Currency is USD
0.2201
-0.0372 (-14.46%)
At close: May 29, 2026
QYOUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 17 |
| May 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -14.46% | 130 |
| May 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.93% | 130 |
| May 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 9.46% | 3,528 |
| May 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.62% | 18,500 |
| May 14, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -7.04% | 6,000 |
| May 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23% | 1,000 |
| May 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.49% | 833 |
| May 5, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 10.07% | 1,100 |
| May 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.12% | 3,500 |
| Apr 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.98% | 250 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,331 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.91% | 5,500 |
| Apr 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.92% | 2,000 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.87% | 1,666 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.33% | 16,666 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.74% | 12,000 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.12% | 4,500 |
| Mar 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 10,583 |
| Mar 25, 2026 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | 5.24% | 2,000 |
| Mar 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.81% | 200 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -9.31% | 10,318 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.40% | 1,750 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.98% | 1,667 |
| Mar 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 12.60% | 2,000 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.33% | 4,000 |
| Feb 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.63% | 3,900 |
| Feb 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.60% | 166 |
| Feb 6, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.62% | 2,435 |
| Feb 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.56% | 1,000 |
| Feb 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.43% | 3,416 |
| Jan 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.04% | 200 |
| Jan 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 4,232 |
| Jan 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 8.29% | 5,000 |
| Jan 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.38% | 4,791 |
| Jan 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.80% | 250 |
| Jan 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.41% | 1,111 |
| Jan 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.81% | 240 |
| Jan 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.11% | 2,500 |
| Jan 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.29% | 500 |
| Jan 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.42% | 10,000 |
| Jan 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 11.93% | 343 |
| Dec 31, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -13.09% | 29,416 |
| Dec 30, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.80% | 3,325 |
| Dec 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 17.65% | 1,000 |
| Dec 19, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.74% | 20,500 |
| Dec 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.52% | 525 |
| Dec 16, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -7.41% | 118,475 |
| Dec 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 21,028 |
| Dec 11, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 0.90% | 20,899 |