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 (%)
Jul 31, 2009 0.2500 0.3300 0.2350 0.2900 216,832 +0.04(+16.00%)
Jul 30, 2009 0.2500 0.2500 0.2500 0.2500 805 +0.01(+4.17%)
Jul 29, 2009 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Jul 28, 2009 0.2400 0.2600 0.2400 0.2400 30,550 +0.00(+0.00%)
Jul 27, 2009 0.2500 0.2500 0.2400 0.2400 17,500 -0.01(-4.00%)
Jul 24, 2009 0.2500 0.2500 0.2450 0.2500 12,000 +0.00(+0.00%)
Jul 23, 2009 0.2500 0.2500 0.2350 0.2500 26,900 +0.00(+0.00%)
Jul 22, 2009 0.2500 0.2500 0.2500 0.2500 24,750 -0.03(-10.71%)
Jul 21, 2009 0.2600 0.2800 0.2500 0.2800 42,500 +0.00(+0.00%)
Jul 20, 2009 0.2350 0.2800 0.2350 0.2800 30,000 -0.00(-1.75%)
Jul 17, 2009 0.2850 0.2850 0.2850 0.2850 500 +0.02(+9.62%)
Jul 16, 2009 0.2500 0.2900 0.2500 0.2600 19,000 -0.01(-3.70%)
Jul 15, 2009 0.2500 0.2800 0.2500 0.2700 23,300 +0.03(+12.50%)
Jul 14, 2009 0.2400 0.2400 0.2400 0.2400 5,056 +0.01(+6.67%)
Jul 13, 2009 0.2450 0.2450 0.2250 0.2250 2,700 -0.05(-16.67%)
Jul 10, 2009 0.2900 0.2900 0.2700 0.2700 22,000 +0.00(+0.00%)
Jul 09, 2009 0.2700 0.2700 0.2700 0.2700 19,000 +0.04(+17.39%)
Jul 08, 2009 0.2650 0.2650 0.2200 0.2300 68,400 -0.05(-17.86%)
Jul 07, 2009 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 06, 2009 0.2800 0.2800 0.2500 0.2800 28,000 +0.03(+12.00%)
Jul 03, 2009 0.2750 0.2750 0.2500 0.2500 14,000 -0.03(-10.71%)
Jul 02, 2009 0.2800 0.2900 0.2800 0.2800 43,500 -0.02(-6.67%)
Jun 30, 2009 0.2800 0.3050 0.2800 0.3000 112,000 +0.02(+7.14%)
Jun 29, 2009 0.2600 0.3100 0.2600 0.2800 170,000 +0.02(+7.69%)
Jun 26, 2009 0.2500 0.2800 0.2400 0.2600 158,500 +0.01(+4.00%)
Jun 25, 2009 0.2150 0.2500 0.2150 0.2500 303,000 +0.04(+19.05%)
Jun 24, 2009 0.2200 0.2400 0.2100 0.2100 83,500 +0.01(+7.69%)
Jun 23, 2009 0.2000 0.2000 0.1800 0.1950 86,500 +0.00(+0.00%)
Jun 22, 2009 0.1950 0.1950 0.1950 0.1950 17,000 -0.01(-2.50%)
Jun 19, 2009 0.2000 0.2000 0.1950 0.2000 21,000 +0.00(+0.00%)
Jun 18, 2009 0.1950 0.2000 0.1950 0.2000 214,700 +0.00(+0.00%)
Jun 17, 2009 0.2050 0.2050 0.1900 0.2000 819,500 -0.01(-4.76%)
Jun 16, 2009 0.2200 0.2200 0.2100 0.2100 121,900 -0.01(-2.33%)
Jun 15, 2009 0.2150 0.2400 0.2150 0.2150 147,000 -0.02(-6.52%)
Jun 12, 2009 0.2200 0.2300 0.2150 0.2300 68,000 +0.00(+0.00%)
Jun 11, 2009 0.2300 0.2300 0.2250 0.2300 679,875 +0.01(+2.22%)
Jun 10, 2009 0.2200 0.2250 0.2150 0.2250 46,000 +0.01(+4.65%)
Jun 09, 2009 0.2100 0.2150 0.2100 0.2150 595,000 -0.01(-2.27%)
Jun 08, 2009 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Jun 05, 2009 0.2100 0.2200 0.2100 0.2200 35,000 +0.00(+0.00%)
Jun 04, 2009 0.2200 0.2200 0.1950 0.2200 154,600 +0.00(+0.00%)
Jun 03, 2009 0.2100 0.2200 0.2050 0.2200 97,525 +0.01(+2.33%)
Jun 02, 2009 0.2250 0.2250 0.2150 0.2150 34,000 -0.01(-2.27%)
Jun 01, 2009 0.2300 0.2300 0.2150 0.2200 98,650 -0.01(-2.22%)
May 29, 2009 0.2300 0.2300 0.2200 0.2250 111,500 +0.00(+0.00%)
May 28, 2009 0.2250 0.2300 0.2200 0.2250 135,000 +0.00(+0.00%)
May 27, 2009 0.2300 0.2300 0.2200 0.2250 89,000 -0.01(-2.17%)
May 26, 2009 0.2300 0.2300 0.2200 0.2300 199,500 +0.00(+0.00%)
May 25, 2009 0.2300 0.2300 0.2300 0.2300 42,600 +0.00(+0.00%)
May 22, 2009 0.2250 0.2300 0.2200 0.2300 72,000 +0.00(+0.00%)
May 21, 2009 0.2250 0.2300 0.2250 0.2300 24,250 +0.01(+2.22%)
May 20, 2009 0.2300 0.2300 0.2200 0.2250 60,000 -0.01(-2.17%)
May 19, 2009 0.2300 0.2500 0.2150 0.2300 116,000 +0.00(+0.00%)
May 15, 2009 0.2300 0.2400 0.2200 0.2300 106,400 +0.01(+4.55%)
May 14, 2009 0.2300 0.2400 0.2200 0.2200 106,400 -0.01(-4.35%)
May 13, 2009 0.2450 0.2500 0.2300 0.2300 152,300 -0.01(-4.17%)
May 12, 2009 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 11, 2009 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 08, 2009 0.2400 0.2500 0.2350 0.2400 406,000 -0.01(-4.00%)
May 07, 2009 0.2600 0.2600 0.2400 0.2500 194,303 -0.01(-3.85%)
May 06, 2009 0.2550 0.2600 0.2400 0.2600 42,500 +0.01(+4.00%)
May 05, 2009 0.2600 0.2600 0.2400 0.2500 64,000 +0.00(+0.00%)
May 04, 2009 0.2350 0.2800 0.2350 0.2500 52,380 +0.02(+11.11%)
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.