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 (%)
Jun 30, 2020 0.4808 0.4808 0.4808 0 -0.01(-2.85%)
Jun 29, 2020 0.4949 0.4949 0.4949 0.4949 100 -0.01(-1.00%)
Jun 26, 2020 0.5122 0.5245 0.4975 0.4999 16,900 -0.03(-5.68%)
Jun 25, 2020 0.5205 0.5300 0.5205 0.5300 2,637 +0.01(+2.20%)
Jun 24, 2020 0.5156 0.5186 0.5156 0.5186 1,411 +0.00(+0.33%)
Jun 23, 2020 0.5169 0.5169 0.5169 0.5169 1,000 -0.01(-1.43%)
Jun 22, 2020 0.5259 0.5259 0.5237 0.5244 65,180 +0.01(+1.47%)
Jun 19, 2020 0.5381 0.5381 0.5159 0.5168 5,100 -0.01(-0.98%)
Jun 18, 2020 0.5208 0.5245 0.5208 0.5219 11,933 -0.13(-20.49%)
Jun 17, 2020 0.6756 0.6756 0.6564 0.6564 2,515 -0.02(-2.76%)
Jun 16, 2020 0.6725 0.6750 0.6725 0.6750 6,510 +0.03(+3.85%)
Jun 15, 2020 0.6500 0.6500 0.6500 0.6500 12,000 +0.06(+9.28%)
Jun 11, 2020 0.5948 0.5948 0.5948 0 -0.08(-11.51%)
Jun 10, 2020 0.6759 0.6759 0.6426 0.6722 9,390 -0.01(-1.03%)
Jun 09, 2020 0.6660 0.6792 0.6660 0.6792 3,624 -0.01(-1.75%)
Jun 08, 2020 0.6888 0.6913 0.6888 0.6913 2,179 +0.05(+7.21%)
Jun 04, 2020 0.6448 0.6448 0.6448 0 +0.08(+13.66%)
Jun 03, 2020 0.6627 0.6628 0.5670 0.5673 33,020 -0.03(-5.45%)
Jun 02, 2020 0.6545 0.6545 0.6000 0.6000 10,789 -0.08(-12.24%)
Jun 01, 2020 0.6837 0.6837 0.6837 0.6837 5,406 -0.00(-0.61%)
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%)
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.