S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

QYOU Media (QYOUF)

OTC

$0.22-$0.04 (-14.46%)

Price as of May 29, 2026

N/A
Market Cap
-37.19%
1-Year Change
Entertainment
Industry

1 Month
-0.18%

Low Price$0.22

High Price$0.26
3 Months
-12.14%

Low Price$0.22

High Price$0.28
1 Year
+646.10%

Low Price$0.02

High Price$0.28

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
05/29/2026	0.22	0.22	0.22	0.22	-14.46%	130
05/22/2026	0.26	0.26	0.26	0.26	+0.93%	130
05/21/2026	0.24	0.25	0.24	0.25	+9.46%	3,528
05/15/2026	0.23	0.23	0.23	0.23	+5.62%	18,500
05/14/2026	0.24	0.24	0.22	0.22	-7.04%	6,000
05/11/2026	0.24	0.24	0.24	0.24	+0.23%	1,000
05/08/2026	0.24	0.24	0.24	0.24	-2.49%	833
05/05/2026	0.23	0.24	0.23	0.24	+10.07%	1,100
05/04/2026	0.22	0.22	0.22	0.22	-1.12%	3,500
04/30/2026	0.22	0.22	0.22	0.22	-8.98%	250
04/29/2026	0.25	0.25	0.25	0.25	0.00%	5,331
04/27/2026	0.25	0.25	0.25	0.25	-10.91%	5,500
04/20/2026	0.28	0.28	0.28	0.28	+7.92%	2,000
04/17/2026	0.25	0.25	0.25	0.25	+2.87%	1,666
04/13/2026	0.25	0.25	0.25	0.25	-1.33%	16,666
04/08/2026	0.25	0.25	0.25	0.25	+4.74%	12,000
03/30/2026	0.25	0.25	0.24	0.24	-4.12%	4,500
03/27/2026	0.25	0.25	0.25	0.25	+4.17%	10,583
03/25/2026	0.19	0.24	0.19	0.24	+5.24%	2,000
03/23/2026	0.23	0.23	0.23	0.23	+1.81%	200
03/18/2026	0.25	0.25	0.22	0.22	-9.31%	10,318
03/16/2026	0.25	0.25	0.25	0.25	-1.40%	1,750
03/12/2026	0.25	0.25	0.25	0.25	-8.98%	1,667
03/02/2026	0.28	0.28	0.28	0.28	+12.60%	2,000
02/24/2026	0.25	0.25	0.24	0.24	-5.33%	4,000
02/18/2026	0.26	0.26	0.26	0.26	-8.63%	3,900
02/10/2026	0.28	0.28	0.28	0.28	+3.60%	166
02/06/2026	0.26	0.27	0.26	0.27	+2.62%	2,435
02/04/2026	0.27	0.27	0.27	0.27	-3.56%	1,000
02/03/2026	0.28	0.28	0.28	0.28	-2.43%	3,416
01/27/2026	0.28	0.28	0.28	0.28	+1.04%	200
01/26/2026	0.28	0.28	0.28	0.28	0.00%	4,232
01/23/2026	0.28	0.28	0.28	0.28	+8.29%	5,000
01/22/2026	0.26	0.26	0.26	0.26	-6.38%	4,791
01/21/2026	0.28	0.28	0.28	0.28	+3.80%	250
01/15/2026	0.27	0.27	0.27	0.27	+6.41%	1,111
01/13/2026	0.25	0.25	0.25	0.25	-5.81%	240
01/12/2026	0.27	0.27	0.27	0.27	+1.11%	2,500
01/07/2026	0.26	0.26	0.26	0.26	+6.29%	500
01/06/2026	0.25	0.25	0.25	0.25	-3.42%	10,000
01/05/2026	0.26	0.26	0.26	0.26	+11.93%	343
12/31/2025	0.24	0.24	0.23	0.23	-13.09%	29,416
12/30/2025	0.27	0.27	0.26	0.26	-2.80%	3,325
12/23/2025	0.27	0.27	0.27	0.27	-4.30%	1,000
11/24/2025	1:12 Split
11/21/2025	0.28	0.28	0.28	0.28	-8.87%	221
11/20/2025	0.32	0.32	0.28	0.31	+4.03%	10,500
11/19/2025	0.31	0.31	0.30	0.30	-7.29%	75,000
11/17/2025	0.32	0.32	0.32	0.32	-3.43%	25,000
11/12/2025	0.33	0.33	0.33	0.33	-2.70%	2,500
11/11/2025	0.34	0.34	0.34	0.34	+2.54%	2,500
11/10/2025	0.30	0.33	0.30	0.33	+11.95%	15,000
11/07/2025	0.32	0.32	0.30	0.30	-17.33%	8,130
11/06/2025	0.34	0.36	0.34	0.36	+5.67%	35,500
11/05/2025	0.35	0.35	0.34	0.34	+1.39%	6,015
10/31/2025	0.34	0.34	0.34	0.34	-6.04%	500
10/27/2025	0.39	0.39	0.36	0.36	-2.93%	53,250
10/21/2025	0.36	0.37	0.36	0.37	0.00%	4,570
10/20/2025	0.30	0.37	0.30	0.37	-14.96%	151,186
10/16/2025	0.43	0.43	0.43	0.43	-11.08%	7,600
10/09/2025	0.43	0.50	0.43	0.49	+0.74%	27,000
10/08/2025	0.48	0.48	0.48	0.48	0.00%	15,700
10/07/2025	0.50	0.50	0.48	0.48	-3.02%	11,570
10/06/2025	0.42	0.52	0.42	0.50	+4.41%	351,000
10/03/2025	0.68	0.68	0.48	0.48	-21.81%	186,020
10/02/2025	0.79	0.79	0.54	0.61	-8.98%	339,850
10/01/2025	0.68	0.76	0.60	0.67	+2.27%	420,200
09/30/2025	0.38	0.68	0.38	0.66	+91.19%	94,224
09/29/2025	0.38	0.38	0.34	0.34	+3.32%	33,800
09/26/2025	0.34	0.34	0.33	0.33	+2.71%	2,586
09/25/2025	0.32	0.35	0.30	0.32	-7.07%	27,293
09/24/2025	0.32	0.35	0.32	0.35	+15.08%	112,550
09/23/2025	0.33	0.33	0.30	0.30	-0.87%	25,000
09/22/2025	0.29	0.31	0.28	0.31	-18.00%	43,250
09/19/2025	0.32	0.37	0.32	0.37	+34.90%	235,000
09/18/2025	0.28	0.31	0.27	0.28	-8.08%	19,205
09/17/2025	0.30	0.30	0.30	0.30	-1.57%	10,000
09/16/2025	0.34	0.34	0.30	0.30	+0.79%	52,500
09/15/2025	0.30	0.30	0.30	0.30	+9.95%	21,898
09/12/2025	0.28	0.28	0.28	0.28	+6.11%	5,000
09/10/2025	0.26	0.26	0.26	0.26	-6.29%	25,000
09/09/2025	0.25	0.28	0.25	0.28	+1.72%	10,000
09/08/2025	0.27	0.27	0.27	0.27	-2.75%	2,000
09/04/2025	0.27	0.30	0.27	0.28	-0.21%	30,000
09/02/2025	0.28	0.28	0.28	0.28	-0.64%	5,060
08/29/2025	0.27	0.28	0.26	0.28	+2.17%	63,188
08/28/2025	0.24	0.28	0.24	0.28	0.00%	33,000
08/26/2025	0.28	0.28	0.28	0.28	0.00%	13,000
08/25/2025	0.28	0.28	0.28	0.28	-3.56%	69,000
08/22/2025	0.29	0.29	0.27	0.29	+0.85%	20,000
08/21/2025	0.26	0.28	0.26	0.28	-5.40%	14,099
08/20/2025	0.26	0.32	0.26	0.30	+12.01%	132,300
08/19/2025	0.26	0.28	0.26	0.27	+2.86%	245,000
08/18/2025	0.27	0.30	0.21	0.26	+13.02%	707,000
08/15/2025	0.23	0.23	0.23	0.23	-12.73%	57,795
08/14/2025	0.26	0.26	0.26	0.26	-9.09%	40,000
08/13/2025	0.27	0.29	0.25	0.29	+2.54%	260,962
08/08/2025	0.28	0.28	0.28	0.28	-7.81%	35,000
08/07/2025	0.26	0.31	0.26	0.31	+9.03%	17,371
08/05/2025	0.26	0.28	0.26	0.28	-8.28%	2,300