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

Quisitive Technology Solutions Inc (OP: QUISF )

0.2368 -0.0036 (-1.50%)
Streaming Delayed Price Updated: 10:25 AM EDT, Jun 12, 2024 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 28, 2020 0.5684 0.5684 0.5684 0 +0.03(+5.93%)
Oct 23, 2020 0.5366 0.5366 0.5366 0 -0.00(-0.35%)
Oct 22, 2020 0.5385 0.5385 0.5385 55 +0.00(+0.00%)
Oct 21, 2020 0.5385 0.5385 0.5385 2 +0.00(+0.00%)
Oct 20, 2020 0.5385 0.5385 0.5385 0.5385 200 -0.02(-2.87%)
Oct 19, 2020 0.5544 0.5544 0.5544 30 +0.00(+0.00%)
Oct 16, 2020 0.5544 0.5544 0.5544 3,845 +0.00(+0.00%)
Oct 15, 2020 0.5545 0.5545 0.5544 0.5544 12,500 -0.01(-1.23%)
Oct 14, 2020 0.5613 0.5613 0.5613 0.5613 466 -0.02(-3.22%)
Oct 12, 2020 0.5800 0.5800 0.5800 0 +0.01(+2.42%)
Oct 09, 2020 0.5663 0.5663 0.5663 18 +0.00(+0.00%)
Oct 08, 2020 0.5436 0.5663 0.5436 0.5663 50,000 +0.02(+3.93%)
Oct 06, 2020 0.5449 0.5449 0.5449 0 -0.00(-0.46%)
Oct 05, 2020 0.5720 0.5720 0.5474 0.5474 6,020 -0.03(-5.54%)
Oct 02, 2020 0.5795 0.5795 0.5795 15 +0.00(+0.00%)
Oct 01, 2020 0.6068 0.6220 0.5795 0.5795 14,665 -0.01(-1.78%)
Sep 30, 2020 0.5755 0.6041 0.5755 0.5900 37,222 +0.04(+8.10%)
Sep 29, 2020 0.5458 0.5458 0.5458 25 +0.00(+0.00%)
Sep 28, 2020 0.5485 0.5567 0.5458 0.5458 15,256 +0.00(+0.61%)
Sep 25, 2020 0.5425 0.5425 0.5425 0.5425 500 +0.05(+11.28%)
Sep 24, 2020 0.4795 0.4886 0.4795 0.4875 6,018 +0.01(+2.63%)
Sep 23, 2020 0.4750 0.4750 0.4750 0.4750 1,000 -0.00(-0.48%)
Sep 22, 2020 0.4536 0.4773 0.4500 0.4773 34,078 +0.03(+7.04%)
Sep 21, 2020 0.4639 0.4639 0.4450 0.4459 9,405 -0.02(-5.09%)
Sep 18, 2020 0.4832 0.4833 0.4698 0.4698 11,200 -0.00(-0.13%)
Sep 16, 2020 0.4704 0.4704 0.4704 0 +0.00(+0.47%)
Sep 15, 2020 0.4682 0.4682 0.4682 0.4682 5,000 +0.01(+1.12%)
Sep 14, 2020 0.4611 0.4630 0.4611 0.4630 8,500 +0.00(+0.67%)
Sep 09, 2020 0.4599 0.4599 0.4599 0 -0.00(-0.15%)
Sep 08, 2020 0.4606 0.4606 0.4606 3 +0.00(+0.00%)
Sep 03, 2020 0.4606 0.4606 0.4606 0 -0.04(-8.32%)
Sep 02, 2020 0.4940 0.5024 0.4940 0.5024 31,540 +0.00(+0.42%)
Sep 01, 2020 0.5037 0.5037 0.5000 0.5003 6,870 +0.01(+2.10%)
Aug 31, 2020 0.4900 0.4900 0.4900 0.4900 210 -0.00(-0.43%)
Aug 27, 2020 0.4921 0.4921 0.4921 0 +0.02(+3.27%)
Aug 26, 2020 0.4566 0.4795 0.4566 0.4765 41,000 +0.04(+9.44%)
Aug 24, 2020 0.4354 0.4354 0.4354 0 -0.00(-0.48%)
Aug 21, 2020 0.4535 0.4535 0.4375 0.4375 27,900 -0.02(-3.53%)
Aug 20, 2020 0.4400 0.4535 0.4400 0.4535 36,500 +0.01(+3.07%)
Aug 19, 2020 0.4396 0.4400 0.4396 0.4400 1,442 -0.01(-2.85%)
Aug 18, 2020 0.4400 0.4529 0.4400 0.4529 14,000 -0.02(-4.01%)
Aug 17, 2020 0.4718 0.4718 0.4718 0.4718 17,252 +0.02(+5.55%)
Aug 12, 2020 0.4470 0.4470 0.4470 0 -0.01(-1.32%)
Aug 10, 2020 0.4530 0.4530 0.4530 0 -0.01(-2.77%)
Aug 07, 2020 0.4500 0.4659 0.4500 0.4659 50,000 +0.06(+15.92%)
Aug 06, 2020 0.4019 0.4019 0.4019 100 +0.00(+0.00%)
Aug 04, 2020 0.4019 0.4019 0.4019 0 +0.08(+25.59%)
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.