Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viq Solutions Inc (TSV: VQS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 29, 2013 0.0800 0.1100 0.0800 0.0800 137,700 +0.00(+0.00%)
Oct 28, 2013 0.0800 0.0800 0.0800 0.0800 110,000 +0.00(+0.00%)
Oct 25, 2013 0.0850 0.0850 0.0800 0.0800 22,500 -0.01(-5.88%)
Oct 24, 2013 0.0850 0.0900 0.0850 0.0850 86,390 +0.01(+6.25%)
Oct 23, 2013 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-5.88%)
Oct 21, 2013 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 15, 2013 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 11, 2013 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 08, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 04, 2013 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 02, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 30, 2013 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Sep 25, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 19, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 18, 2013 0.0900 0.0900 0.0900 0.0900 5,500 +0.00(+0.00%)
Sep 17, 2013 0.0900 0.0900 0.0850 0.0900 41,400 -0.01(-5.26%)
Sep 13, 2013 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 12, 2013 0.0950 0.0950 0.0950 0.0950 96,000 +0.01(+11.76%)
Sep 11, 2013 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Sep 10, 2013 0.0900 0.0900 0.0850 0.0850 86,803 +0.01(+6.25%)
Sep 09, 2013 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-5.88%)
Sep 05, 2013 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Sep 04, 2013 0.0850 0.0900 0.0850 0.0900 67,500 +0.01(+20.00%)
Sep 03, 2013 0.0750 0.0750 0.0750 0.0750 19,600 +0.00(+0.00%)
Aug 30, 2013 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 29, 2013 0.0800 0.0800 0.0800 0.0800 93,000 +0.01(+6.67%)
Aug 23, 2013 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 22, 2013 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Aug 16, 2013 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Aug 14, 2013 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 12, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 09, 2013 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Aug 08, 2013 0.0800 0.0800 0.0800 0.0800 22,000 +0.00(+0.00%)
Aug 07, 2013 0.0750 0.0800 0.0750 0.0800 44,000 +0.01(+6.67%)
Aug 06, 2013 0.0750 0.0750 0.0750 0.0750 34,900 -0.01(-6.25%)
Aug 02, 2013 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Aug 01, 2013 0.0800 0.0800 0.0750 0.0750 5,000 +0.00(+0.00%)
Jul 26, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 25, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 24, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 23, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 22, 2013 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+7.14%)
Jul 19, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 18, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 17, 2013 0.0900 0.0900 0.0700 0.0700 78,000 -0.01(-12.50%)
Jul 16, 2013 0.0800 0.0800 0.0800 0.0800 65,000 +0.00(+0.00%)
Jul 15, 2013 0.0700 0.0800 0.0700 0.0800 2,500 +0.02(+33.33%)
Jul 12, 2013 0.0650 0.0650 0.0600 0.0600 16,000 +0.00(+0.00%)
Jul 11, 2013 0.0700 0.0700 0.0600 0.0600 13,000 -0.01(-20.00%)
Jul 10, 2013 0.0600 0.0750 0.0600 0.0750 7,500 +0.01(+15.38%)
Jul 09, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 08, 2013 0.0650 0.0750 0.0650 0.0650 24,700 +0.00(+0.00%)
Jul 05, 2013 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Jul 04, 2013 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Jul 03, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 02, 2013 0.0650 0.0650 0.0650 0.0650 27,000 -0.01(-18.75%)
Jun 28, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 27, 2013 0.0700 0.0800 0.0700 0.0800 33,500 +0.01(+14.29%)
Jun 26, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 25, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 24, 2013 0.0700 0.0700 0.0700 0.0700 17,000 +0.00(+0.00%)
Jun 21, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 20, 2013 0.0750 0.0800 0.0700 0.0700 78,000 -0.00(-6.67%)
Jun 19, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 18, 2013 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-16.67%)
Jun 17, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 14, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 13, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 12, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 11, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 10, 2013 0.0800 0.0900 0.0800 0.0900 15,000 +0.01(+20.00%)
Jun 07, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 06, 2013 0.0750 0.0750 0.0750 0.0750 24,000 +0.00(+0.00%)
Jun 05, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 04, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 03, 2013 0.0750 0.0750 0.0750 0.0750 5,500 -0.01(-16.67%)
May 31, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 30, 2013 0.0700 0.0900 0.0700 0.0900 45,000 +0.00(+0.00%)
May 29, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 28, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 27, 2013 0.0600 0.0900 0.0600 0.0900 3,000 +0.00(+0.00%)
May 24, 2013 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
May 23, 2013 0.0900 0.0900 0.0900 0.0900 600 +0.00(+0.00%)
May 22, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 21, 2013 0.0900 0.0900 0.0900 0.0900 30,050 +0.00(+0.00%)
May 17, 2013 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
May 16, 2013 0.0600 0.0850 0.0500 0.0700 139,500 +0.01(+7.69%)
May 15, 2013 0.0600 0.0650 0.0600 0.0650 11,602 +0.00(+0.00%)
May 13, 2013 0.0700 0.0700 0.0450 0.0650 95,000 -0.01(-7.14%)
May 10, 2013 0.0700 0.0700 0.0700 0.0700 4,000 -0.00(-6.67%)
May 09, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 08, 2013 0.0700 0.0750 0.0700 0.0750 7,000 +0.00(+7.14%)
May 07, 2013 0.0750 0.0750 0.0700 0.0700 15,000 -0.00(-6.67%)
May 06, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 03, 2013 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
May 02, 2013 0.0750 0.0750 0.0700 0.0700 18,500 -0.00(-6.67%)
May 01, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 30, 2013 0.0750 0.0750 0.0750 0.0750 280 -0.04(-34.78%)
Apr 29, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 26, 2013 0.0800 0.1150 0.0800 0.1150 7,000 +0.04(+43.75%)
Apr 25, 2013 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+14.29%)
Apr 24, 2013 0.0750 0.0750 0.0700 0.0700 80,000 -0.00(-6.67%)
Apr 23, 2013 0.0750 0.0750 0.0750 0.0750 2,500 +0.00(+0.00%)
Apr 22, 2013 0.0800 0.0800 0.0750 0.0750 9,000 -0.01(-6.25%)
Apr 19, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 18, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 17, 2013 0.0850 0.0850 0.0800 0.0800 8,000 +0.00(+0.00%)
Apr 16, 2013 0.0800 0.0800 0.0800 0.0800 5,200 +0.00(+0.00%)
Apr 15, 2013 0.0800 0.0800 0.0800 0.0800 2,700 +0.00(+0.00%)
Apr 12, 2013 0.0800 0.0800 0.0800 0.0800 600 +0.00(+0.00%)
Apr 11, 2013 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Apr 10, 2013 0.0800 0.0800 0.0800 0.0800 7,500 +0.00(+0.00%)
Apr 09, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 08, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 05, 2013 0.0800 0.0850 0.0750 0.0800 24,000 +0.00(+0.00%)
Apr 04, 2013 0.0800 0.0800 0.0800 0.0800 31,000 +0.00(+0.00%)
Apr 03, 2013 0.0850 0.0850 0.0800 0.0800 53,000 +0.00(+0.00%)
Apr 02, 2013 0.0800 0.0800 0.0800 0.0800 18,000 +0.00(+0.00%)
Apr 01, 2013 0.0850 0.0850 0.0800 0.0800 66,000 +0.00(+0.00%)
Mar 28, 2013 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Mar 27, 2013 0.0950 0.0950 0.0900 0.0900 18,500 -0.01(-5.26%)
Mar 26, 2013 0.0950 0.0950 0.0950 0.0950 40,000 +0.01(+5.56%)
Mar 25, 2013 0.0900 0.0900 0.0900 0.0900 20,600 +0.00(+0.00%)
Mar 22, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 21, 2013 0.0900 0.0900 0.0900 0.0900 17,000 -0.01(-10.00%)
Mar 20, 2013 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
Mar 19, 2013 0.1100 0.1100 0.1000 0.1000 93,000 -0.01(-9.09%)
Mar 18, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 15, 2013 0.1250 0.1250 0.1100 0.1100 5,100 -0.02(-15.38%)
Mar 14, 2013 0.1200 0.1300 0.1200 0.1300 41,000 -0.01(-7.14%)
Mar 13, 2013 0.1400 0.1400 0.1400 0.1400 39,000 +0.00(+0.00%)
Mar 12, 2013 0.1050 0.1400 0.1050 0.1400 80,500 +0.04(+40.00%)
Mar 11, 2013 0.1000 0.1000 0.1000 0.1000 72,500 +0.00(+0.00%)
Mar 08, 2013 0.0950 0.1000 0.0900 0.1000 58,500 -0.00(-4.76%)
Mar 07, 2013 0.1000 0.1150 0.0900 0.1050 119,420 +0.02(+31.25%)
Mar 06, 2013 0.0800 0.0800 0.0800 0.0800 2,500 +0.00(+0.00%)
Mar 05, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 04, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 01, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 28, 2013 0.0800 0.0800 0.0800 0.0800 4,000 +0.01(+6.67%)
Feb 27, 2013 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+0.00%)
Feb 26, 2013 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Feb 25, 2013 0.0800 0.0800 0.0700 0.0750 21,000 +0.00(+0.00%)
Feb 22, 2013 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Feb 21, 2013 0.0750 0.0750 0.0750 0.0750 46,000 +0.00(+0.00%)
Feb 20, 2013 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Feb 19, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 15, 2013 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 14, 2013 0.0850 0.0850 0.0800 0.0800 39,000 +0.00(+0.00%)
Feb 13, 2013 0.0800 0.0800 0.0800 0.0800 11,000 -0.01(-5.88%)
Feb 12, 2013 0.0850 0.0850 0.0800 0.0850 99,000 -0.00(-5.56%)
Feb 11, 2013 0.0850 0.0900 0.0850 0.0900 61,000 +0.00(+0.00%)
Feb 08, 2013 0.0850 0.0900 0.0850 0.0900 7,000 +0.00(+5.88%)
Feb 07, 2013 0.0850 0.0850 0.0850 0.0850 2,550 -0.00(-5.56%)
Feb 06, 2013 0.0900 0.0900 0.0800 0.0900 69,500 -0.01(-5.26%)
Feb 04, 2013 0.0950 0.1000 0.0950 0.0950 68,750 +0.00(+0.00%)
Feb 01, 2013 0.0950 0.0950 0.0950 0.0950 5,200 +0.01(+5.56%)
Jan 31, 2013 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+5.88%)
Jan 30, 2013 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
Jan 29, 2013 0.0900 0.0900 0.0900 0.0900 29,600 -0.01(-10.00%)
Jan 28, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 25, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 24, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 23, 2013 0.0950 0.1000 0.0950 0.1000 17,000 +0.00(+0.00%)
Jan 22, 2013 0.1000 0.1000 0.1000 0.1000 1,200 +0.01(+11.11%)
Jan 21, 2013 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+5.88%)
Jan 18, 2013 0.0850 0.0850 0.0850 0.0850 600 +0.00(+0.00%)
Jan 17, 2013 0.0850 0.0850 0.0850 0.0850 16,000 -0.00(-5.56%)
Jan 16, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 15, 2013 0.0850 0.0900 0.0850 0.0900 44,625 +0.00(+0.00%)
Jan 14, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 11, 2013 0.0900 0.0900 0.0900 0.0900 10,600 +0.00(+5.88%)
Jan 10, 2013 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Jan 09, 2013 0.0850 0.0850 0.0850 0.0850 51,800 +0.00(+0.00%)
Jan 08, 2013 0.1000 0.1000 0.0850 0.0850 109,500 -0.01(-15.00%)
Jan 07, 2013 0.0950 0.1000 0.0950 0.1000 56,800 +0.01(+5.26%)
Jan 04, 2013 0.0950 0.0950 0.0950 0.0950 57,000 +0.00(+0.00%)
Jan 03, 2013 0.0950 0.0950 0.0950 0.0950 4,000 +0.01(+5.56%)
Jan 02, 2013 0.0900 0.0900 0.0800 0.0900 31,000 +0.01(+12.50%)
Dec 31, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 28, 2012 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 27, 2012 0.0800 0.0800 0.0800 0.0800 14,000 -0.01(-5.88%)
Dec 24, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 21, 2012 0.0850 0.0850 0.0800 0.0850 26,150 +0.01(+13.33%)
Dec 20, 2012 0.0750 0.0750 0.0750 0.0750 415,500 -0.01(-6.25%)
Dec 19, 2012 0.0750 0.0800 0.0750 0.0800 16,500 +0.00(+0.00%)
Dec 18, 2012 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Dec 17, 2012 0.0750 0.0800 0.0750 0.0800 14,500 +0.01(+6.67%)
Dec 14, 2012 0.0750 0.0750 0.0750 0.0750 116,000 +0.00(+0.00%)
Dec 13, 2012 0.0800 0.0800 0.0750 0.0750 43,000 +0.00(+0.00%)
Dec 12, 2012 0.0800 0.0800 0.0750 0.0750 120,700 -0.01(-6.25%)
Dec 11, 2012 0.0800 0.0800 0.0800 0.0800 9,200 +0.00(+0.00%)
Dec 10, 2012 0.0800 0.0850 0.0800 0.0800 115,500 +0.00(+0.00%)
Dec 07, 2012 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Dec 06, 2012 0.0750 0.0800 0.0750 0.0800 13,500 +0.01(+6.67%)
Dec 05, 2012 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-6.25%)
Dec 04, 2012 0.0850 0.0850 0.0800 0.0800 59,650 -0.01(-11.11%)
Nov 30, 2012 0.0850 0.0900 0.0850 0.0900 17,468 +0.00(+5.88%)
Nov 29, 2012 0.0950 0.0950 0.0850 0.0850 29,000 -0.01(-10.53%)
Nov 28, 2012 0.0950 0.0950 0.0950 0.0950 7,000 +0.00(+0.00%)
Nov 27, 2012 0.0850 0.0950 0.0850 0.0950 168,000 +0.01(+18.75%)
Nov 26, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 24, 2012 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Nov 23, 2012 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
Nov 22, 2012 0.0850 0.0850 0.0850 0.0850 24,500 +0.01(+6.25%)
Nov 21, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 20, 2012 0.0850 0.0850 0.0800 0.0800 44,000 -0.01(-5.88%)
Nov 19, 2012 0.0850 0.0850 0.0850 0.0850 54,000 +0.01(+6.25%)
Nov 16, 2012 0.0800 0.0800 0.0800 0.0800 25,160 +0.00(+0.00%)
Nov 15, 2012 0.0850 0.0850 0.0800 0.0800 107,500 -0.01(-5.88%)
Nov 14, 2012 0.0850 0.0850 0.0850 0.0850 13,000 +0.01(+6.25%)
Nov 13, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 12, 2012 0.0800 0.0800 0.0800 0.0800 29,000 +0.00(+0.00%)
Nov 09, 2012 0.0800 0.0800 0.0800 0.0800 14,000 +0.00(+0.00%)
Nov 08, 2012 0.0900 0.0900 0.0800 0.0800 11,800 +0.00(+0.00%)
Nov 07, 2012 0.0800 0.0800 0.0800 0.0800 70,000 -0.01(-11.11%)
Nov 06, 2012 0.0800 0.0900 0.0800 0.0900 15,000 +0.00(+0.00%)
Nov 05, 2012 0.0900 0.1000 0.0900 0.0900 59,000 +0.00(+5.88%)
Nov 02, 2012 0.0900 0.1000 0.0850 0.0850 418,000 -0.00(-5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.