QYOU Media Inc. (TSXV:QYOU)
Canada
· Delayed Price · Currency is CAD 0.0400
+0.0050 (14.29%)
May 13, 2025, 9:43 AM EDT
QYOU Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 16,512 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 59,000 |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,424 |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 22,257 |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 10,932 |
| May 5, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 269,128 |
| May 2, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 694,670 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 249,000 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 41,333 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 5,011 |
| Apr 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 182,000 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 32,000 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 23, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 50,000 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 37,000 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 40.00% | 196,800 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 72,000 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 10,666 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 70,450 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 70,322 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 170,623 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 175,644 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 261,741 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 116,000 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 9,200 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,700 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 38,050 |
| Mar 31, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 371,313 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 19,580 |
| Mar 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 32,500 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 141,839 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 89,281 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 46,000 |
| Mar 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 11,000 |
| Mar 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 9,218 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 14,483 |
| Mar 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 94,379 |
| Mar 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 26,469 |
| Mar 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 113,267 |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 44,000 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 45,622 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 205,435 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 191,000 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 51,236 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,859 |
| Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 7,650 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 91,800 |