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

Quisitive Technology Solutions Inc (OP: QUISF )

0.2532 -0.0068 (-2.62%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 31, 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 (%)
Dec 31, 2020 0.8440 0.8440 0.8440 66,030 -0.01(-1.17%)
Dec 30, 2020 0.8745 0.8810 0.8535 0.8540 66,030 +0.00(+0.47%)
Dec 29, 2020 0.8380 0.8666 0.8356 0.8500 42,181 -0.03(-3.41%)
Dec 28, 2020 0.8800 0.8800 0.8800 0.8800 1,050 +0.06(+6.76%)
Dec 24, 2020 0.8105 0.8500 0.7818 0.8243 107,600 +0.02(+2.84%)
Dec 23, 2020 0.8533 0.8533 0.7990 0.8015 120,344 +0.02(+2.76%)
Dec 22, 2020 0.7573 0.8104 0.7573 0.7800 21,355 +0.05(+7.35%)
Dec 21, 2020 0.7178 0.7357 0.7178 0.7266 181,162 +0.01(+1.34%)
Dec 18, 2020 0.7216 0.7269 0.7100 0.7170 18,300 +0.01(+0.99%)
Dec 17, 2020 0.6870 0.7447 0.6870 0.7100 53,736 +0.01(+2.04%)
Dec 16, 2020 0.7191 0.7261 0.6958 0.6958 19,766 -0.02(-2.69%)
Dec 15, 2020 0.7010 0.7221 0.7000 0.7150 27,659 +0.02(+2.48%)
Dec 14, 2020 0.7651 0.7651 0.6977 0.6977 82,063 -0.06(-7.82%)
Dec 11, 2020 0.7440 0.7700 0.7440 0.7569 17,700 +0.01(+0.92%)
Dec 10, 2020 0.7402 0.7539 0.7390 0.7500 17,599 +0.01(+1.58%)
Dec 09, 2020 0.7664 0.7797 0.7336 0.7383 37,237 -0.04(-5.05%)
Dec 08, 2020 0.7526 0.7788 0.7296 0.7776 60,609 +0.03(+3.40%)
Dec 07, 2020 0.7698 0.7716 0.7440 0.7520 20,755 -0.03(-3.32%)
Dec 04, 2020 0.7704 0.7783 0.7600 0.7778 30,900 +0.03(+3.71%)
Dec 03, 2020 0.7646 0.7971 0.7500 0.7500 21,405 +0.01(+1.37%)
Dec 02, 2020 0.7033 0.7479 0.6980 0.7399 45,241 +0.05(+7.23%)
Dec 01, 2020 0.7047 0.7098 0.6876 0.6900 92,226 -0.02(-2.69%)
Nov 30, 2020 0.7110 0.7300 0.6881 0.7091 62,640 +0.00(+0.51%)
Nov 27, 2020 0.7010 0.7070 0.6805 0.7055 15,800 +0.01(+1.85%)
Nov 25, 2020 0.7736 0.7750 0.6800 0.6927 62,500 -0.09(-11.17%)
Nov 24, 2020 0.6989 0.7820 0.6764 0.7798 242,419 +0.09(+12.46%)
Nov 23, 2020 0.6842 0.7379 0.6842 0.6934 73,074 +0.04(+6.68%)
Nov 20, 2020 0.6669 0.6798 0.6460 0.6500 24,100 +0.00(+0.32%)
Nov 19, 2020 0.6765 0.6765 0.6219 0.6479 37,821 -0.00(-0.31%)
Nov 18, 2020 0.6751 0.6852 0.6499 0.6499 73,634 -0.02(-2.99%)
Nov 17, 2020 0.6686 0.6778 0.6495 0.6699 27,053 +0.02(+3.06%)
Nov 16, 2020 0.6625 0.6630 0.6360 0.6500 69,537 +0.01(+2.19%)
Nov 13, 2020 0.6105 0.6368 0.6105 0.6361 32,900 +0.05(+8.49%)
Nov 12, 2020 0.6451 0.6606 0.5863 0.5863 112,126 -0.04(-6.94%)
Nov 11, 2020 0.5974 0.6479 0.5933 0.6300 50,956 +0.03(+4.27%)
Nov 10, 2020 0.6496 0.6650 0.5944 0.6042 75,668 -0.02(-3.94%)
Nov 09, 2020 0.7006 0.7008 0.6000 0.6290 226,251 -0.05(-7.50%)
Nov 06, 2020 0.7080 0.7183 0.6701 0.6800 122,100 +0.00(+0.00%)
Nov 05, 2020 0.6964 0.7266 0.6798 0.6800 149,034 +0.01(+0.74%)
Nov 04, 2020 0.6475 0.7285 0.6475 0.6750 299,323 +0.05(+7.14%)
Nov 03, 2020 0.5899 0.6826 0.5823 0.6300 993,017 +0.06(+11.17%)
Nov 02, 2020 0.5667 0.5667 0.5667 0.5667 100 -0.00(-0.30%)
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%)
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.