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, 2017 0.3250 0.3500 0.3200 0.3400 378,254 +0.02(+6.25%)
Jul 28, 2017 0.3150 0.3250 0.3100 0.3200 400,217 +0.01(+1.59%)
Jul 27, 2017 0.3150 0.3150 0.3100 0.3150 44,000 +0.00(+0.00%)
Jul 26, 2017 0.3000 0.3200 0.3000 0.3150 281,280 +0.02(+5.00%)
Jul 25, 2017 0.3050 0.3100 0.2950 0.3000 221,500 -0.01(-3.23%)
Jul 24, 2017 0.3050 0.3150 0.3000 0.3100 186,000 +0.00(+0.00%)
Jul 21, 2017 0.3000 0.3100 0.3000 0.3100 20,500 +0.00(+0.00%)
Jul 20, 2017 0.3000 0.3100 0.3000 0.3100 161,000 +0.01(+3.33%)
Jul 19, 2017 0.2800 0.3000 0.2800 0.3000 417,002 +0.00(+0.00%)
Jul 17, 2017 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Jul 14, 2017 0.2800 0.2800 0.2700 0.2800 70,000 +0.01(+1.82%)
Jul 13, 2017 0.2700 0.2750 0.2700 0.2750 30,000 +0.01(+3.77%)
Jul 12, 2017 0.2600 0.2800 0.2600 0.2650 182,530 +0.00(+0.00%)
Jul 11, 2017 0.2800 0.2800 0.2600 0.2650 36,317 -0.02(-7.02%)
Jul 10, 2017 0.2750 0.2900 0.2700 0.2850 93,300 +0.00(+0.00%)
Jul 07, 2017 0.2800 0.2900 0.2750 0.2850 138,815 -0.01(-1.72%)
Jul 06, 2017 0.2750 0.2900 0.2700 0.2900 130,400 +0.01(+5.45%)
Jul 05, 2017 0.2700 0.2750 0.2650 0.2750 159,000 -0.01(-1.79%)
Jul 04, 2017 0.2800 0.2800 0.2700 0.2800 459,500 +0.02(+5.66%)
Jul 03, 2017 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jun 30, 2017 0.2700 0.2800 0.2650 0.2650 141,300 +0.00(+0.00%)
Jun 29, 2017 0.2600 0.2700 0.2550 0.2650 155,700 +0.01(+1.92%)
Jun 28, 2017 0.2600 0.2650 0.2500 0.2600 158,220 -0.02(-7.14%)
Jun 27, 2017 0.2700 0.2800 0.2650 0.2800 75,690 +0.01(+3.70%)
Jun 26, 2017 0.2600 0.2800 0.2600 0.2700 80,200 +0.01(+3.85%)
Jun 23, 2017 0.2700 0.2750 0.2500 0.2600 464,100 -0.02(-5.45%)
Jun 22, 2017 0.2700 0.3100 0.2600 0.2750 645,500 +0.02(+5.77%)
Jun 21, 2017 0.2450 0.2700 0.2450 0.2600 117,050 +0.02(+8.33%)
Jun 20, 2017 0.2300 0.2400 0.2300 0.2400 80,000 +0.01(+4.35%)
Jun 19, 2017 0.2300 0.2300 0.2250 0.2300 144,000 -0.01(-4.17%)
Jun 16, 2017 0.2400 0.2450 0.2300 0.2400 90,000 +0.00(+0.00%)
Jun 15, 2017 0.2200 0.2400 0.2100 0.2400 143,350 +0.01(+6.67%)
Jun 14, 2017 0.2250 0.2350 0.2200 0.2250 60,000 -0.01(-2.17%)
Jun 13, 2017 0.2250 0.2300 0.2200 0.2300 13,500 -0.00(-2.13%)
Jun 12, 2017 0.2200 0.2350 0.2200 0.2350 52,000 +0.01(+6.82%)
Jun 09, 2017 0.2250 0.2250 0.2200 0.2200 206,000 -0.01(-4.35%)
Jun 08, 2017 0.2300 0.2350 0.2250 0.2300 30,900 -0.01(-4.17%)
Jun 07, 2017 0.2100 0.2400 0.2100 0.2400 114,710 +0.01(+6.67%)
Jun 06, 2017 0.2150 0.2250 0.2050 0.2250 36,500 +0.00(+0.00%)
Jun 05, 2017 0.2200 0.2250 0.2200 0.2250 3,000 +0.01(+2.27%)
Jun 02, 2017 0.2200 0.2200 0.2100 0.2200 54,500 +0.01(+2.33%)
Jun 01, 2017 0.2100 0.2200 0.2050 0.2150 48,950 -0.01(-2.27%)
May 31, 2017 0.2250 0.2300 0.2050 0.2200 621,500 -0.01(-4.35%)
May 30, 2017 0.2200 0.2350 0.2100 0.2300 105,050 +0.02(+6.98%)
May 29, 2017 0.2100 0.2150 0.2100 0.2150 328,300 +0.01(+2.38%)
May 26, 2017 0.2000 0.2100 0.2000 0.2100 6,000 +0.00(+0.00%)
May 25, 2017 0.2100 0.2100 0.2000 0.2100 37,000 +0.01(+5.00%)
May 24, 2017 0.2050 0.2050 0.2000 0.2000 9,500 -0.01(-4.76%)
May 23, 2017 0.2000 0.2100 0.1950 0.2100 69,500 +0.01(+2.44%)
May 19, 2017 0.2050 0.2050 0.1950 0.2050 205,725 +0.00(+2.50%)
May 18, 2017 0.2050 0.2100 0.2000 0.2000 38,780 -0.00(-2.44%)
May 17, 2017 0.2000 0.2050 0.2000 0.2050 37,355 -0.01(-2.38%)
May 16, 2017 0.2000 0.2100 0.1950 0.2100 160,263 +0.01(+2.44%)
May 15, 2017 0.2000 0.2050 0.2000 0.2050 17,700 +0.00(+0.00%)
May 12, 2017 0.2000 0.2050 0.1950 0.2050 108,284 +0.00(+2.50%)
May 11, 2017 0.2000 0.2000 0.2000 0.2000 5,000 -0.01(-4.76%)
May 10, 2017 0.2050 0.2150 0.2000 0.2100 157,250 +0.00(+0.00%)
May 09, 2017 0.2000 0.2100 0.2000 0.2100 41,850 +0.01(+2.44%)
May 08, 2017 0.2150 0.2200 0.2050 0.2050 114,750 -0.01(-4.65%)
May 05, 2017 0.2100 0.2150 0.2100 0.2150 69,500 +0.01(+2.38%)
May 04, 2017 0.2100 0.2100 0.2050 0.2100 30,000 +0.00(+0.00%)
May 03, 2017 0.2100 0.2150 0.2100 0.2100 60,200 -0.01(-2.33%)
May 02, 2017 0.2150 0.2150 0.2100 0.2150 50,000 +0.00(+0.00%)
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.