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

Quisitive Technology Solutions Inc (OP: QUISF )

0.2441 +0.0073 (+3.08%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jun 13, 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 (%)
May 29, 2020 0.7643 0.7643 0.6879 0.6879 5,600 -0.06(-7.55%)
May 28, 2020 0.7300 0.7635 0.6922 0.7441 50,978 +0.02(+2.56%)
May 27, 2020 0.8938 0.9133 0.7251 0.7255 68,520 -0.12(-14.20%)
May 26, 2020 0.7940 0.8456 0.7940 0.8456 10,620 +0.20(+30.37%)
May 22, 2020 0.6345 0.6486 0.6345 0.6486 15,700 +0.11(+19.98%)
May 20, 2020 0.5406 0.5406 0.5406 0 +0.01(+2.17%)
May 19, 2020 0.5302 0.5302 0.5291 0.5291 3,200 -0.00(-0.25%)
May 15, 2020 0.5304 0.5304 0.5304 0 +0.01(+1.69%)
May 14, 2020 0.4753 0.5216 0.4753 0.5216 48,000 +0.00(+0.27%)
May 13, 2020 0.5202 0.5202 0.5202 0.5202 10,500 +0.00(+0.00%)
May 12, 2020 0.5202 0.5235 0.5202 0.5202 29,700 +0.00(+0.87%)
May 11, 2020 0.5502 0.5502 0.5157 0.5157 725 -0.00(-0.88%)
May 08, 2020 0.5203 0.5203 0.5203 0.5203 8,500 +0.00(+0.00%)
May 07, 2020 0.5302 0.5400 0.5203 0.5203 29,636 +0.00(+0.02%)
May 06, 2020 0.5202 0.5297 0.5202 0.5202 16,704 +0.00(+0.00%)
May 05, 2020 0.5114 0.5204 0.5114 0.5202 17,000 +0.01(+1.72%)
May 04, 2020 0.5110 0.5170 0.5110 0.5114 6,000 +0.05(+9.72%)
May 01, 2020 0.4533 0.4661 0.4533 0.4661 14,000 -0.04(-7.35%)
Apr 30, 2020 0.5031 0.5031 0.5031 0.5031 550 +0.02(+4.90%)
Apr 29, 2020 0.4780 0.4800 0.4600 0.4796 26,900 -0.07(-12.83%)
Apr 28, 2020 0.5900 0.5900 0.5259 0.5502 11,404 -0.04(-6.27%)
Apr 27, 2020 0.5000 0.5870 0.5000 0.5870 18,613 +0.12(+26.37%)
Apr 24, 2020 0.4816 0.4816 0.4644 0.4645 5,000 +0.00(+0.67%)
Apr 23, 2020 0.4614 0.4614 0.4614 0.4614 1,000 +0.02(+4.86%)
Apr 22, 2020 0.4372 0.4400 0.4372 0.4400 10,000 -0.01(-1.63%)
Apr 21, 2020 0.4473 0.4473 0.4473 20 +0.00(+0.00%)
Apr 20, 2020 0.4689 0.4689 0.4473 0.4473 4,000 +0.11(+31.60%)
Apr 14, 2020 0.3399 0.3399 0.3399 0 +0.02(+5.66%)
Apr 13, 2020 0.3217 0.3217 0.3217 0.3217 500 +0.00(+0.31%)
Apr 09, 2020 0.3207 0.3207 0.3207 0.3207 11,000 +0.02(+5.84%)
Apr 08, 2020 0.2599 0.3030 0.2599 0.3030 65,482 +0.00(+0.70%)
Apr 06, 2020 0.3009 0.3009 0.3009 0 +0.02(+6.44%)
Apr 03, 2020 0.2827 0.2827 0.2827 0.2827 2,500 +0.02(+7.29%)
Apr 02, 2020 0.2635 0.2635 0.2635 0.2635 2,501 -0.01(-4.15%)
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%)
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.