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 (%)
May 30, 2008 0.5100 0.5600 0.5000 0.5600 130,300 +0.04(+7.69%)
May 29, 2008 0.5100 0.5300 0.4700 0.5200 379,700 -0.01(-1.89%)
May 28, 2008 0.5500 0.5800 0.5100 0.5300 368,325 -0.05(-8.62%)
May 27, 2008 0.5600 0.5800 0.5600 0.5800 186,500 +0.02(+3.57%)
May 26, 2008 0.5600 0.5900 0.5600 0.5600 54,650 -0.01(-1.75%)
May 23, 2008 0.5600 0.5800 0.5600 0.5700 130,888 -0.01(-1.72%)
May 22, 2008 0.5600 0.6000 0.5600 0.5800 112,500 +0.00(+0.00%)
May 21, 2008 0.6400 0.6400 0.5700 0.5800 442,400 -0.02(-3.33%)
May 20, 2008 0.5700 0.6000 0.5600 0.6000 303,438 +0.05(+9.09%)
May 19, 2008 0.5500 0.5600 0.5300 0.5500 455,900 +0.00(+0.00%)
May 16, 2008 0.5500 0.5600 0.5300 0.5500 455,900 +0.01(+1.85%)
May 15, 2008 0.5200 0.5500 0.5000 0.5400 490,000 +0.02(+3.85%)
May 14, 2008 0.5700 0.5700 0.5100 0.5200 342,700 -0.03(-5.45%)
May 13, 2008 0.5700 0.6000 0.5500 0.5500 447,782 -0.03(-5.17%)
May 12, 2008 0.6000 0.6100 0.5700 0.5800 304,100 +0.01(+1.75%)
May 09, 2008 0.6900 0.7100 0.5400 0.5700 1,396,025 -0.10(-14.93%)
May 08, 2008 0.5900 0.6900 0.5800 0.6700 1,802,383 +0.13(+24.07%)
May 07, 2008 0.4600 0.5500 0.4600 0.5400 1,329,194 +0.10(+21.35%)
May 06, 2008 0.4150 0.4500 0.4100 0.4450 1,175,230 +0.04(+11.25%)
May 05, 2008 0.3850 0.4000 0.3800 0.4000 207,400 +0.02(+3.90%)
May 02, 2008 0.3600 0.3850 0.3850 0.3850 106,800 +0.02(+5.48%)
May 01, 2008 0.3850 0.3850 0.3650 0.3650 19,500 -0.02(-3.95%)
Apr 30, 2008 0.3900 0.3900 0.3650 0.3800 147,000 -0.01(-1.30%)
Apr 29, 2008 0.3900 0.3900 0.3750 0.3850 46,600 +0.01(+1.32%)
Apr 28, 2008 0.3900 0.4050 0.3800 0.3800 100,500 +0.01(+2.70%)
Apr 25, 2008 0.3800 0.4000 0.3650 0.3700 119,100 -0.01(-1.33%)
Apr 24, 2008 0.3700 0.3850 0.3650 0.3750 238,571 +0.00(+0.00%)
Apr 23, 2008 0.3850 0.3900 0.3750 0.3750 100,499 -0.01(-2.60%)
Apr 22, 2008 0.3850 0.3850 0.3750 0.3850 95,700 -0.01(-2.53%)
Apr 21, 2008 0.4050 0.4050 0.3700 0.3950 23,200 +0.01(+1.28%)
Apr 18, 2008 0.3800 0.4000 0.3650 0.3900 139,500 +0.01(+2.63%)
Apr 17, 2008 0.3950 0.3950 0.3800 0.3800 41,500 +0.00(+0.00%)
Apr 16, 2008 0.3600 0.3800 0.3600 0.3800 149,400 +0.00(+0.00%)
Apr 15, 2008 0.3650 0.3800 0.3650 0.3800 218,800 +0.00(+0.00%)
Apr 14, 2008 0.3800 0.3800 0.3700 0.3800 124,300 +0.00(+0.00%)
Apr 11, 2008 0.3700 0.3800 0.3700 0.3800 111,500 +0.00(+0.00%)
Apr 10, 2008 0.3800 0.3800 0.3650 0.3800 41,150 +0.00(+0.00%)
Apr 09, 2008 0.3600 0.3800 0.3600 0.3800 117,300 +0.01(+2.70%)
Apr 08, 2008 0.3800 0.3800 0.3700 0.3700 101,600 -0.01(-2.63%)
Apr 07, 2008 0.3900 0.3900 0.3700 0.3800 186,800 -0.01(-2.56%)
Apr 04, 2008 0.3950 0.4000 0.3850 0.3900 168,949 -0.01(-2.50%)
Apr 03, 2008 0.4150 0.4150 0.3850 0.4000 246,107 -0.01(-2.44%)
Apr 02, 2008 0.4400 0.4400 0.3800 0.4100 602,170 -0.01(-2.38%)
Apr 01, 2008 0.3900 0.4200 0.3900 0.4200 425,900 +0.04(+10.53%)
Mar 31, 2008 0.3900 0.3900 0.3650 0.3800 284,800 +0.00(+0.00%)
Mar 28, 2008 0.3400 0.4000 0.3300 0.3800 909,387 +0.03(+8.57%)
Mar 27, 2008 0.3300 0.3600 0.3300 0.3500 40,500 +0.02(+6.06%)
Mar 26, 2008 0.3400 0.3500 0.3250 0.3300 326,000 -0.02(-5.71%)
Mar 25, 2008 0.3250 0.3500 0.3250 0.3500 121,400 +0.02(+7.69%)
Mar 24, 2008 0.3100 0.3250 0.2900 0.3250 286,928 +0.00(+0.00%)
Mar 21, 2008 0.3300 0.3350 0.3000 0.3250 465,550 +0.00(+0.00%)
Mar 20, 2008 0.3300 0.3350 0.3000 0.3250 465,550 +0.00(+0.00%)
Mar 19, 2008 0.3450 0.3600 0.3250 0.3250 234,500 -0.03(-9.72%)
Mar 18, 2008 0.3300 0.3600 0.3250 0.3600 281,400 +0.03(+9.09%)
Mar 17, 2008 0.3700 0.3700 0.3300 0.3300 374,010 -0.03(-8.33%)
Mar 14, 2008 0.3500 0.3600 0.3300 0.3600 234,800 +0.01(+2.86%)
Mar 13, 2008 0.3600 0.3600 0.3450 0.3500 236,000 -0.01(-2.78%)
Mar 12, 2008 0.3700 0.3700 0.3500 0.3600 86,300 -0.01(-2.70%)
Mar 11, 2008 0.3500 0.4050 0.3500 0.3700 319,860 +0.03(+8.82%)
Mar 10, 2008 0.4050 0.4050 0.3400 0.3400 783,553 -0.05(-13.92%)
Mar 07, 2008 0.4100 0.4500 0.3800 0.3950 1,201,778 -0.01(-1.25%)
Mar 06, 2008 0.4400 0.5000 0.3900 0.4000 2,319,043 -0.04(-9.09%)
Mar 05, 2008 0.3700 0.4650 0.3550 0.4400 1,685,409 +0.08(+22.22%)
Mar 04, 2008 0.3350 0.3700 0.3300 0.3600 546,450 +0.02(+4.35%)
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.