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

Quisitive Technology Solutions Inc (OP: QUISF )

0.2368 -0.0036 (-1.50%)
Streaming Delayed Price Updated: 10:25 AM EDT, Jun 12, 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, 2022 0.4497 0.4660 0.4497 0.4497 14,698 -0.02(-4.28%)
Jun 29, 2022 0.4532 0.4700 0.4532 0.4698 4,182 +0.00(+0.86%)
Jun 28, 2022 0.4408 0.4790 0.4408 0.4658 11,850 -0.03(-5.90%)
Jun 27, 2022 0.4950 0.4950 0.4950 0.4950 1,001 -0.01(-1.18%)
Jun 24, 2022 0.4602 0.5009 0.4602 0.5009 6,892 +0.05(+11.09%)
Jun 23, 2022 0.4600 0.4668 0.4509 0.4509 3,216 +0.00(+0.56%)
Jun 22, 2022 0.4599 0.4599 0.4392 0.4484 11,688 -0.01(-2.52%)
Jun 21, 2022 0.4600 0.4600 0.4600 0.4600 150 +0.01(+2.22%)
Jun 17, 2022 0.4447 0.4659 0.4289 0.4500 24,821 +0.00(+0.00%)
Jun 16, 2022 0.4900 0.4900 0.4500 0.4500 11,700 -0.05(-9.66%)
Jun 15, 2022 0.4768 0.5197 0.4768 0.4981 5,705 +0.03(+6.36%)
Jun 14, 2022 0.5032 0.5032 0.4548 0.4683 13,300 -0.03(-6.34%)
Jun 13, 2022 0.5500 0.5500 0.4996 0.5000 35,356 -0.05(-8.74%)
Jun 10, 2022 0.5500 0.5655 0.5479 0.5479 82,414 -0.03(-5.57%)
Jun 09, 2022 0.6000 0.6000 0.5670 0.5802 3,400 -0.01(-1.07%)
Jun 08, 2022 0.6027 0.6340 0.5681 0.5865 13,125 +0.00(+0.00%)
Jun 07, 2022 0.5942 0.5942 0.5865 0.5865 10,098 +0.02(+3.24%)
Jun 06, 2022 0.5741 0.5741 0.5681 0.5681 1,310 +0.00(+0.73%)
Jun 03, 2022 0.5763 0.5790 0.5639 0.5640 34,142 -0.04(-7.07%)
Jun 02, 2022 0.5764 0.6069 0.5764 0.6069 25,108 +0.04(+7.00%)
Jun 01, 2022 0.6100 0.6100 0.5648 0.5672 22,441 -0.03(-5.64%)
May 31, 2022 0.5900 0.6245 0.5500 0.6011 33,988 +0.12(+23.94%)
May 27, 2022 0.4850 0.4875 0.4850 0.4850 3,702 +0.03(+6.85%)
May 26, 2022 0.5119 0.5119 0.4513 0.4539 166,830 -0.01(-2.24%)
May 25, 2022 0.4701 0.4701 0.4597 0.4643 28,401 +0.02(+5.52%)
May 24, 2022 0.4560 0.4560 0.4340 0.4400 16,400 -0.04(-8.33%)
May 23, 2022 0.4304 0.4800 0.4080 0.4800 4,719 +0.02(+3.38%)
May 20, 2022 0.4676 0.4896 0.4643 0.4643 11,008 -0.02(-3.65%)
May 19, 2022 0.4599 0.4819 0.4599 0.4819 100,500 +0.00(+0.98%)
May 18, 2022 0.4959 0.5000 0.4772 0.4772 21,206 -0.03(-6.82%)
May 17, 2022 0.5100 0.5161 0.4872 0.5121 147,308 +0.01(+1.61%)
May 16, 2022 0.4941 0.5040 0.4941 0.5040 14,281 +0.01(+2.29%)
May 13, 2022 0.4691 0.5072 0.4500 0.4927 20,177 +0.04(+9.20%)
May 12, 2022 0.4521 0.4521 0.4512 0.4512 3,720 -0.04(-7.92%)
May 11, 2022 0.5000 0.5299 0.4750 0.4900 12,157 -0.03(-5.77%)
May 10, 2022 0.5600 0.5950 0.5200 0.5200 183,114 -0.00(-0.57%)
May 09, 2022 0.5895 0.5895 0.5213 0.5230 30,970 -0.07(-12.10%)
May 06, 2022 0.5825 0.5950 0.5825 0.5950 4,255 +0.01(+1.02%)
May 05, 2022 0.6400 0.6400 0.5890 0.5890 19,251 -0.01(-1.83%)
May 04, 2022 0.6279 0.6323 0.6000 0.6000 6,338 -0.03(-4.46%)
May 03, 2022 0.6299 0.6300 0.6280 0.6280 7,502 +0.01(+1.93%)
May 02, 2022 0.6650 0.6665 0.6160 0.6161 2,130 -0.06(-9.28%)
Apr 29, 2022 0.6700 0.6791 0.6600 0.6791 1,325 +0.03(+3.95%)
Apr 28, 2022 0.6000 0.6538 0.6000 0.6533 8,625 +0.03(+5.59%)
Apr 27, 2022 0.6332 0.6371 0.6187 0.6187 1,791 -0.01(-2.12%)
Apr 26, 2022 0.6594 0.6594 0.6321 0.6321 20,392 -0.01(-0.92%)
Apr 25, 2022 0.6392 0.6632 0.6369 0.6380 10,991 -0.03(-4.10%)
Apr 22, 2022 0.7400 0.7400 0.6653 0.6653 91,001 -0.05(-7.60%)
Apr 21, 2022 0.7732 0.8022 0.7200 0.7200 37,948 -0.10(-12.20%)
Apr 20, 2022 0.8075 0.8200 0.8013 0.8200 12,685 +0.01(+1.38%)
Apr 19, 2022 0.8088 0.8088 0.8088 0.8088 2,000 +0.01(+1.10%)
Apr 18, 2022 0.8000 0.8060 0.8000 0.8000 9,002 +0.00(+0.00%)
Apr 14, 2022 0.8000 0.8000 0.7900 0.8000 5,669 -0.01(-1.15%)
Apr 13, 2022 0.7900 0.8093 0.7900 0.8093 1,335 +0.02(+1.91%)
Apr 12, 2022 0.7932 0.8219 0.7932 0.7941 13,232 +0.01(+1.00%)
Apr 11, 2022 0.7850 0.8400 0.7850 0.7862 13,549 -0.04(-4.98%)
Apr 08, 2022 0.8309 0.8488 0.8141 0.8274 2,901 +0.03(+3.71%)
Apr 07, 2022 0.8000 0.8000 0.7895 0.7978 3,800 -0.00(-0.28%)
Apr 06, 2022 0.8000 0.8000 0.8000 0.8000 310 -0.04(-5.19%)
Apr 05, 2022 0.8378 0.8496 0.8250 0.8438 23,681 +0.02(+2.84%)
Apr 04, 2022 0.8470 0.8470 0.7970 0.8205 13,541 +0.01(+0.96%)
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.