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 29, 2010 0.4750 0.4950 0.4700 0.4750 51,000 +0.00(+0.00%)
Oct 28, 2010 0.4700 0.4950 0.4650 0.4750 117,200 -0.02(-4.04%)
Oct 27, 2010 0.4800 0.4950 0.4500 0.4950 116,266 +0.01(+1.02%)
Oct 25, 2010 0.4700 0.5000 0.4550 0.4900 109,500 +0.02(+4.26%)
Oct 22, 2010 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Oct 21, 2010 0.4750 0.4900 0.4700 0.4700 120,150 -0.01(-1.05%)
Oct 20, 2010 0.4900 0.4900 0.4700 0.4750 27,057 -0.02(-3.06%)
Oct 19, 2010 0.4800 0.5000 0.4800 0.4900 63,000 +0.02(+3.16%)
Oct 18, 2010 0.4900 0.5100 0.4750 0.4750 177,290 -0.03(-5.00%)
Oct 15, 2010 0.4900 0.5000 0.4800 0.5000 93,500 -0.03(-5.66%)
Oct 14, 2010 0.5500 0.5500 0.5000 0.5300 103,100 +0.00(+0.00%)
Oct 13, 2010 0.6000 0.6400 0.5200 0.5300 598,541 +0.03(+6.00%)
Oct 12, 2010 0.4800 0.5200 0.4800 0.5000 535,347 +0.04(+8.70%)
Oct 08, 2010 0.4350 0.4600 0.4350 0.4600 60,700 +0.01(+2.22%)
Oct 07, 2010 0.4500 0.4500 0.4500 0.4500 94,750 +0.00(+0.00%)
Oct 06, 2010 0.4500 0.4500 0.4500 0.4500 20,000 +0.01(+2.27%)
Oct 05, 2010 0.4400 0.4400 0.4300 0.4400 32,580 +0.00(+0.00%)
Oct 04, 2010 0.4700 0.4700 0.4100 0.4400 51,000 -0.03(-6.38%)
Oct 01, 2010 0.4750 0.4750 0.4600 0.4700 21,700 -0.02(-4.08%)
Sep 30, 2010 0.4750 0.4900 0.4750 0.4900 28,400 +0.00(+0.00%)
Sep 29, 2010 0.4800 0.4900 0.4800 0.4900 20,000 +0.01(+2.08%)
Sep 28, 2010 0.4650 0.4800 0.4650 0.4800 34,500 +0.01(+1.05%)
Sep 27, 2010 0.4900 0.4900 0.4750 0.4750 66,400 -0.02(-3.06%)
Sep 24, 2010 0.4850 0.4950 0.4850 0.4900 80,149 +0.02(+4.26%)
Sep 23, 2010 0.4900 0.4900 0.4600 0.4700 77,800 -0.03(-5.05%)
Sep 22, 2010 0.4950 0.4950 0.4900 0.4950 10,000 -0.01(-1.00%)
Sep 21, 2010 0.5000 0.5000 0.4950 0.5000 61,000 +0.00(+0.00%)
Sep 20, 2010 0.5100 0.5100 0.4950 0.5000 239,340 +0.01(+2.04%)
Sep 17, 2010 0.4800 0.4900 0.4800 0.4900 30,500 -0.03(-5.77%)
Sep 15, 2010 0.5100 0.5200 0.4900 0.5200 49,272 -0.01(-1.89%)
Sep 14, 2010 0.5000 0.5300 0.5000 0.5300 70,200 -0.02(-3.64%)
Sep 13, 2010 0.5500 0.5500 0.5500 0.5500 2,722 +0.00(+0.00%)
Sep 10, 2010 0.5300 0.5500 0.5000 0.5500 120,000 +0.02(+3.77%)
Sep 09, 2010 0.5000 0.5400 0.5000 0.5300 16,575 +0.03(+6.00%)
Sep 08, 2010 0.5100 0.5100 0.4750 0.5000 49,040 -0.02(-3.85%)
Sep 07, 2010 0.5200 0.5300 0.5200 0.5200 11,170 -0.03(-5.45%)
Sep 03, 2010 0.5500 0.5500 0.5200 0.5500 201,600 +0.02(+3.77%)
Sep 02, 2010 0.5400 0.5500 0.5300 0.5300 86,400 -0.01(-1.85%)
Sep 01, 2010 0.5000 0.5600 0.5000 0.5400 266,700 +0.07(+14.89%)
Aug 31, 2010 0.5000 0.5000 0.4600 0.4700 147,176 -0.03(-6.00%)
Aug 30, 2010 0.5000 0.5100 0.4900 0.5000 73,100 -0.01(-1.96%)
Aug 27, 2010 0.5000 0.5100 0.4850 0.5100 145,100 +0.01(+2.00%)
Aug 26, 2010 0.4900 0.5000 0.4850 0.5000 81,959 +0.01(+2.04%)
Aug 25, 2010 0.4900 0.4950 0.4800 0.4900 73,000 +0.02(+4.26%)
Aug 24, 2010 0.4650 0.5000 0.4300 0.4700 236,150 -0.01(-1.05%)
Aug 23, 2010 0.4700 0.4750 0.4700 0.4750 7,500 +0.01(+1.06%)
Aug 20, 2010 0.4800 0.4800 0.4600 0.4700 213,500 -0.03(-5.05%)
Aug 19, 2010 0.4900 0.5100 0.4850 0.4950 162,281 +0.01(+2.06%)
Aug 18, 2010 0.5000 0.5000 0.4850 0.4850 71,326 -0.02(-3.00%)
Aug 17, 2010 0.4500 0.5000 0.4500 0.5000 474,700 +0.04(+8.70%)
Aug 16, 2010 0.4500 0.4600 0.4500 0.4600 72,500 +0.01(+2.22%)
Aug 13, 2010 0.4500 0.4550 0.4500 0.4500 22,828 -0.01(-2.17%)
Aug 12, 2010 0.4500 0.4600 0.4500 0.4600 61,940 +0.00(+0.00%)
Aug 11, 2010 0.4500 0.4600 0.4500 0.4600 170,275 +0.01(+1.10%)
Aug 10, 2010 0.4500 0.4550 0.4500 0.4550 101,000 +0.01(+2.25%)
Aug 09, 2010 0.4350 0.4600 0.4350 0.4450 204,200 +0.02(+4.71%)
Aug 06, 2010 0.4250 0.4250 0.4200 0.4250 31,845 +0.02(+3.66%)
Aug 05, 2010 0.4100 0.4250 0.4100 0.4100 49,400 +0.01(+2.50%)
Aug 04, 2010 0.3900 0.4000 0.3900 0.4000 24,300 +0.01(+2.56%)
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.