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 (%)
Mar 27, 2020 0.2749 0.2749 0.2749 0 +0.01(+3.42%)
Mar 26, 2020 0.2532 0.2658 0.2523 0.2658 11,100 +0.04(+20.16%)
Mar 25, 2020 0.2212 0.2212 0.2212 58 +0.00(+0.00%)
Mar 24, 2020 0.2212 0.2212 0.2039 0.2212 45,000 +0.04(+20.54%)
Mar 23, 2020 0.2051 0.2051 0.1835 0.1835 46,089 -0.05(-22.08%)
Mar 20, 2020 0.2400 0.2442 0.2091 0.2355 47,300 -0.00(-0.67%)
Mar 19, 2020 0.2500 0.2500 0.2371 0.2371 1,200 -0.00(-1.25%)
Mar 18, 2020 0.2401 0.2401 0.2401 0.2401 5,000 -0.03(-10.01%)
Mar 17, 2020 0.2900 0.2900 0.2668 0.2668 8,571 -0.02(-7.65%)
Mar 16, 2020 0.2889 0.2889 0.2889 0.2889 140 +0.01(+5.05%)
Mar 13, 2020 0.2666 0.2750 0.2600 0.2750 199,400 +0.02(+8.74%)
Mar 12, 2020 0.2800 0.2800 0.2474 0.2529 33,413 -0.07(-21.94%)
Mar 10, 2020 0.3240 0.3240 0.3240 0 +0.00(+0.68%)
Mar 09, 2020 0.3531 0.3531 0.3218 0.3218 19,590 -0.09(-22.18%)
Mar 05, 2020 0.4135 0.4135 0.4135 0 +0.08(+23.88%)
Mar 04, 2020 0.3338 0.3338 0.3338 0.3338 4,000 +0.00(+0.33%)
Mar 03, 2020 0.3327 0.3327 0.3327 0.3327 10,500 +0.04(+12.40%)
Mar 02, 2020 0.3031 0.3031 0.2960 0.2960 20,010 +0.00(+0.48%)
Feb 28, 2020 0.3179 0.3179 0.2946 0.2946 10,200 -0.03(-7.91%)
Feb 27, 2020 0.3276 0.3276 0.3163 0.3199 25,500 -0.03(-7.89%)
Feb 26, 2020 0.3473 0.3473 0.3473 0.3473 2,500 +0.00(+0.58%)
Feb 25, 2020 0.3489 0.3489 0.3453 0.3453 22,500 -0.00(-1.03%)
Feb 24, 2020 0.3600 0.3600 0.3489 0.3489 4,000 +0.00(+0.20%)
Feb 21, 2020 0.3508 0.3748 0.3482 0.3482 77,100 +0.00(+0.40%)
Feb 20, 2020 0.3392 0.3468 0.3392 0.3468 20,000 +0.01(+4.27%)
Feb 19, 2020 0.3200 0.3326 0.3199 0.3326 6,353 +0.02(+4.95%)
Feb 18, 2020 0.3240 0.3240 0.3000 0.3169 2,300 +0.03(+8.98%)
Feb 14, 2020 0.2908 0.2908 0.2908 0.2908 100 -0.06(-16.68%)
Feb 12, 2020 0.3490 0.3490 0.3490 0 +0.02(+4.65%)
Feb 11, 2020 0.3600 0.3662 0.3335 0.3335 43,750 -0.03(-8.45%)
Feb 10, 2020 0.3661 0.3661 0.3501 0.3643 80,700 +0.01(+3.82%)
Feb 07, 2020 0.3600 0.3600 0.3509 0.3509 9,100 -0.01(-1.85%)
Feb 06, 2020 0.3108 0.3654 0.3108 0.3575 24,750 +0.08(+28.41%)
Feb 05, 2020 0.2784 0.2784 0.2784 0.2784 3,500 +0.00(+0.00%)
Feb 03, 2020 0.2784 0.2784 0.2784 0 +0.03(+10.39%)
Jan 31, 2020 0.2629 0.2629 0.2522 0.2522 13,000 -0.00(-1.75%)
Jan 30, 2020 0.2565 0.2567 0.2564 0.2567 10,000 +0.04(+16.73%)
Jan 27, 2020 0.2199 0.2199 0.2199 0 -0.03(-10.65%)
Jan 24, 2020 0.2490 0.2490 0.2385 0.2461 75,000 -0.00(-0.44%)
Jan 23, 2020 0.2834 0.2834 0.2472 0.2472 100,500 -0.00(-0.04%)
Jan 22, 2020 0.2456 0.2494 0.2435 0.2473 62,000 +0.03(+15.51%)
Jan 21, 2020 0.2165 0.2165 0.2141 0.2141 15,217 -0.02(-9.74%)
Jan 17, 2020 0.2372 0.2372 0.2372 0.2372 300 +0.02(+11.15%)
Jan 16, 2020 0.2134 0.2134 0.2134 0.2134 31,500 +0.00(+0.28%)
Jan 15, 2020 0.2128 0.2128 0.2128 0.2128 25,000 +0.02(+10.95%)
Jan 08, 2020 0.1918 0.1918 0.1918 0 -0.02(-9.01%)
Jan 06, 2020 0.2108 0.2108 0.2108 0 +0.00(+0.52%)
Jan 03, 2020 0.1920 0.2254 0.1920 0.2097 31,200 +0.02(+10.08%)
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.