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 (%)
Nov 29, 2019 0.1130 0.1130 0.1120 0.1120 36,000 -0.00(-2.52%)
Nov 27, 2019 0.1140 0.1149 0.1140 0.1149 45,000 +0.00(+2.59%)
Nov 26, 2019 0.1090 0.1120 0.1000 0.1120 40,000 +0.00(+2.75%)
Nov 25, 2019 0.1089 0.1127 0.1089 0.1090 280,500 +0.01(+11.45%)
Nov 22, 2019 0.0865 0.0978 0.0865 0.0978 264,500 +0.03(+38.14%)
Nov 20, 2019 0.0708 0.0708 0.0708 0 -0.01(-14.80%)
Nov 19, 2019 0.0775 0.0879 0.0775 0.0831 75,205 +0.01(+9.92%)
Nov 18, 2019 0.0756 0.0756 0.0756 0.0756 20,000 -0.00(-4.67%)
Nov 15, 2019 0.0756 0.0793 0.0756 0.0793 15,000 -0.01(-6.82%)
Nov 13, 2019 0.0851 0.0851 0.0851 0 +0.01(+6.37%)
Nov 12, 2019 0.0814 0.0814 0.0775 0.0800 104,000 +0.00(+0.76%)
Nov 11, 2019 0.0794 0.0794 0.0794 0.0794 100,000 -0.00(-4.57%)
Nov 08, 2019 0.0869 0.0907 0.0832 0.0832 105,500 +0.00(+4.39%)
Nov 07, 2019 0.0854 0.0892 0.0797 0.0797 19,230 -0.02(-18.26%)
Oct 30, 2019 0.0975 0.0975 0.0975 0 +0.00(+3.94%)
Oct 29, 2019 0.0938 0.0938 0.0918 0.0938 27,111 +0.00(+1.63%)
Oct 28, 2019 0.0957 0.0957 0.0901 0.0923 35,000 -0.01(-11.25%)
Sep 30, 2019 0.1040 0.1040 0.1040 0 -0.01(-7.96%)
Sep 20, 2019 0.1130 0.1130 0.1130 0 +0.01(+8.45%)
Sep 11, 2019 0.1042 0.1042 0.1042 0 +0.01(+11.92%)
Sep 09, 2019 0.0931 0.0931 0.0931 0 -0.00(-0.85%)
Sep 03, 2019 0.0939 0.0939 0.0939 0 +0.00(+0.11%)
Aug 30, 2019 0.0938 0.0938 0.0920 0.0938 50,000 -0.00(-2.19%)
Aug 26, 2019 0.0959 0.0959 0.0959 0 -0.00(-3.13%)
Aug 08, 2019 0.0990 0.0990 0.0990 0 +0.01(+10.12%)
Aug 07, 2019 0.0899 0.0899 0.0899 0.0899 2,000 -0.01(-5.37%)
Aug 02, 2019 0.0950 0.0950 0.0950 0 -0.02(-16.74%)
Jul 19, 2019 0.1141 0.1141 0.1141 0 -0.00(-0.78%)
Jul 18, 2019 0.1112 0.1150 0.1112 0.1150 100,000 +0.01(+5.22%)
Jul 17, 2019 0.1071 0.1093 0.1071 0.1093 333,500 +0.00(+2.05%)
Jul 16, 2019 0.1035 0.1200 0.1035 0.1071 131,500 +0.02(+21.43%)
Jul 15, 2019 0.0882 0.0996 0.0882 0.0882 126,500 -0.00(-1.12%)
Jul 12, 2019 0.0854 0.0901 0.0854 0.0892 229,000 -0.00(-0.89%)
Jul 10, 2019 0.0900 0.0900 0.0900 0 +0.00(+1.24%)
Jul 05, 2019 0.0889 0.0889 0.0889 0 -0.01(-5.93%)
Jul 02, 2019 0.0945 0.0945 0.0945 0 -0.01(-5.50%)
Jun 26, 2019 0.1000 0.1000 0.1000 0 -0.01(-8.26%)
Jun 24, 2019 0.1090 0.1090 0.1090 0 +0.00(+1.68%)
Jun 19, 2019 0.1072 0.1072 0.1072 0 -0.01(-9.15%)
Jun 18, 2019 0.1180 0.1180 0.1180 0.1180 5,000 +0.01(+9.46%)
Jun 17, 2019 0.1078 0.1078 0.1078 0.1078 10,000 -0.00(-2.00%)
Jun 14, 2019 0.1070 0.1100 0.1070 0.1100 9,000 +0.01(+5.47%)
Jun 13, 2019 0.1043 0.1043 0.1043 0.1043 1,000 -0.01(-11.61%)
Jun 12, 2019 0.1055 0.1180 0.1055 0.1180 29,500 +0.01(+10.28%)
Jun 11, 2019 0.1045 0.1070 0.1045 0.1070 7,500 +0.02(+25.29%)
Jun 10, 2019 0.1193 0.1193 0.0854 0.0854 250,000 -0.05(-38.29%)
Jun 07, 2019 0.1384 0.1384 0.1384 0.1384 2,000 -0.01(-7.73%)
Jun 06, 2019 0.1500 0.1536 0.1496 0.1500 20,230 +0.02(+18.11%)
May 10, 2019 0.1270 0.1270 0.1270 0 -0.02(-14.48%)
May 01, 2019 0.1485 0.1485 0.1485 0 -0.01(-7.65%)
Apr 30, 2019 0.1608 0.1608 0.1608 0.1608 174 +0.01(+6.63%)
Apr 26, 2019 0.1508 0.1508 0.1508 0 +0.02(+18.65%)
Apr 23, 2019 0.1271 0.1271 0.1271 0 -0.00(-0.31%)
Apr 16, 2019 0.1275 0.1275 0.1275 0 -0.01(-7.94%)
Apr 15, 2019 0.1385 0.1385 0.1385 0.1385 250,000 +0.00(+0.36%)
Apr 12, 2019 0.1390 0.1390 0.1380 0.1380 112,700 -0.00(-0.36%)
Apr 11, 2019 0.1385 0.1385 0.1385 0.1385 46,000 -0.00(-0.36%)
Apr 10, 2019 0.1317 0.1392 0.1317 0.1390 92,000 +0.01(+11.92%)
Apr 08, 2019 0.1242 0.1242 0.1242 0 +0.00(+0.24%)
Apr 02, 2019 0.1239 0.1239 0.1239 0 -0.03(-17.07%)
Mar 27, 2019 0.1494 0.1494 0.1494 0 -0.00(-0.40%)
Mar 21, 2019 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Mar 20, 2019 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+1.47%)
Mar 19, 2019 0.1469 0.1469 0.1429 0.1429 6,642 -0.01(-7.69%)
Mar 11, 2019 0.1548 0.1548 0.1548 0 +0.00(+1.51%)
Mar 06, 2019 0.1525 0.1525 0.1525 0 +0.00(+1.67%)
Feb 22, 2019 0.1500 0.1500 0.1500 0 +0.00(+2.04%)
Feb 14, 2019 0.1470 0.1470 0.1470 0 -0.01(-4.98%)
Feb 13, 2019 0.1547 0.1547 0.1547 0.1547 1,000 +0.01(+4.88%)
Feb 12, 2019 0.1586 0.1600 0.1475 0.1475 72,000 -0.03(-16.85%)
Feb 07, 2019 0.1774 0.1774 0.1774 0 -0.01(-6.48%)
Feb 06, 2019 0.1786 0.1898 0.1786 0.1897 350,000 +0.01(+5.92%)
Feb 05, 2019 0.1791 0.1791 0.1791 0.1791 160,000 +0.00(+0.06%)
Feb 04, 2019 0.1790 0.1790 0.1790 0.1790 60,000 +0.00(+0.06%)
Jan 31, 2019 0.1789 0.1789 0.1789 0 +0.00(+0.00%)
Jan 30, 2019 0.1782 0.1789 0.1782 0.1789 104,000 +0.00(+0.85%)
Jan 29, 2019 0.1775 0.1775 0.1773 0.1774 220,000 -0.00(-1.39%)
Jan 24, 2019 0.1799 0.1799 0.1799 0 +0.01(+4.23%)
Jan 23, 2019 0.1625 0.1726 0.1625 0.1726 418,925 +0.01(+9.45%)
Jan 22, 2019 0.1500 0.1578 0.1500 0.1577 497,500 +0.02(+12.80%)
Jan 16, 2019 0.1398 0.1398 0.1398 0 -0.01(-9.16%)
Jan 15, 2019 0.1425 0.1539 0.1425 0.1539 59,999 +0.00(+3.29%)
Jan 11, 2019 0.1490 0.1490 0.1490 0 -0.01(-5.16%)
Jan 09, 2019 0.1571 0.1571 0.1571 0 -0.01(-4.38%)
Jan 07, 2019 0.1643 0.1643 0.1643 0 +0.01(+7.25%)
Jan 04, 2019 0.1443 0.1532 0.1443 0.1532 251,000 +0.01(+4.43%)
Dec 31, 2018 0.1467 0.1467 0.1467 0 -0.01(-7.09%)
Dec 28, 2018 0.1505 0.1579 0.1505 0.1579 228,500 +0.02(+12.95%)
Dec 27, 2018 0.1275 0.1398 0.1240 0.1398 192,900 +0.01(+8.37%)
Dec 24, 2018 0.1290 0.1290 0.1290 0 -0.03(-18.66%)
Dec 21, 2018 0.1480 0.1589 0.1480 0.1586 587,500 +0.01(+6.80%)
Dec 20, 2018 0.1482 0.1519 0.1372 0.1485 564,900 -0.01(-6.95%)
Dec 19, 2018 0.1492 0.1598 0.1453 0.1596 538,000 +0.00(+0.00%)
Dec 18, 2018 0.1450 0.1598 0.1450 0.1596 212,000 +0.07(+77.53%)
Dec 17, 2018 0.0899 0.0899 0.0899 0.0899 50,000 -0.00(-3.12%)
Dec 04, 2018 0.0928 0.0928 0.0928 0 -0.01(-8.30%)
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.