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

Quisitive Technology Solutions Inc (OP: QUISF )

0.2530 UNCHANGED
Streaming Delayed Price Updated: 12:27 PM EDT, May 20, 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 (%)
Sep 30, 2022 0.3854 0.3867 0.3750 0.3750 5,000 -0.01(-1.57%)
Sep 28, 2022 0.3810 0 +0.01(+2.50%)
Sep 27, 2022 0.3750 0.3787 0.3700 0.3717 12,025 +0.01(+3.19%)
Sep 26, 2022 0.3340 0.3700 0.3340 0.3602 7,674 -0.01(-2.62%)
Sep 23, 2022 0.3765 0.3830 0.3656 0.3699 59,190 -0.02(-5.15%)
Sep 22, 2022 0.3900 0.3900 0.3620 0.3900 725 +0.00(+0.00%)
Sep 21, 2022 0.3931 0.3995 0.3900 0.3900 16,950 -0.01(-1.37%)
Sep 20, 2022 0.4044 0.4055 0.3915 0.3954 5,569 -0.00(-1.15%)
Sep 19, 2022 0.4156 0.4156 0.3990 0.4000 19,280 -0.02(-3.96%)
Sep 16, 2022 0.4164 0.4196 0.4000 0.4165 36,600 -0.03(-6.09%)
Sep 14, 2022 0.4435 0 -0.01(-1.44%)
Sep 13, 2022 0.4800 0.4800 0.4500 0.4500 12,105 -0.01(-2.93%)
Sep 12, 2022 0.4639 0.4639 0.4501 0.4636 13,317 +0.01(+2.39%)
Sep 09, 2022 0.4529 0.4620 0.4452 0.4528 52,564 +0.01(+2.77%)
Sep 08, 2022 0.4300 0.4406 0.4184 0.4406 30,314 -0.00(-0.38%)
Sep 07, 2022 0.4601 0.4601 0.4337 0.4423 11,403 -0.02(-3.64%)
Sep 06, 2022 0.4470 0.4600 0.4341 0.4590 19,437 +0.01(+2.89%)
Sep 02, 2022 0.4767 0.4791 0.4461 0.4461 9,204 -0.02(-5.29%)
Sep 01, 2022 0.4700 0.4939 0.4700 0.4710 21,811 -0.03(-5.80%)
Aug 31, 2022 0.5000 0.5201 0.4963 0.5000 18,970 -0.00(-0.22%)
Aug 30, 2022 0.5027 0.5027 0.5011 0.5011 2,700 -0.02(-4.04%)
Aug 29, 2022 0.5460 0.5460 0.5222 0.5222 1,520 -0.01(-2.43%)
Aug 26, 2022 0.5496 0.5496 0.5352 0.5352 12,700 +0.00(+0.87%)
Aug 25, 2022 0.5212 0.5306 0.5212 0.5306 3,227 +0.00(+0.61%)
Aug 24, 2022 0.5201 0.5274 0.5201 0.5274 2,912 +0.03(+6.42%)
Aug 22, 2022 0.4956 40 -0.03(-6.01%)
Aug 19, 2022 0.5174 0.5352 0.5109 0.5273 4,350 -0.03(-4.73%)
Aug 18, 2022 0.5187 0.5535 0.5187 0.5535 5,700 +0.03(+5.59%)
Aug 17, 2022 0.5206 0.5371 0.5206 0.5242 14,420 +0.01(+2.78%)
Aug 16, 2022 0.4732 0.5100 0.4732 0.5100 12,500 +0.02(+4.08%)
Aug 15, 2022 0.4900 0.4900 0.4900 0.4900 1,050 +0.00(+0.93%)
Aug 12, 2022 0.4981 0.4982 0.4855 0.4855 3,100 -0.02(-4.58%)
Aug 11, 2022 0.4900 0.5088 0.4620 0.5088 19,050 +0.00(+0.53%)
Aug 10, 2022 0.5052 0.5061 0.5052 0.5061 600 +0.02(+4.29%)
Aug 09, 2022 0.4649 0.4853 0.4631 0.4853 3,195 -0.04(-6.92%)
Aug 08, 2022 0.5255 0.5255 0.5214 0.5214 563 +0.01(+2.74%)
Aug 05, 2022 0.5161 0.5161 0.5075 0.5075 988 -0.02(-4.01%)
Aug 04, 2022 0.5554 0.5554 0.5257 0.5287 21,550 -0.03(-4.89%)
Aug 03, 2022 0.5713 0.5713 0.5332 0.5559 7,120 +0.05(+10.80%)
Aug 02, 2022 0.5300 0.5300 0.4930 0.5017 15,303 -0.03(-5.34%)
Aug 01, 2022 0.4552 0.5600 0.4552 0.5300 11,386 +0.01(+2.51%)
Jul 29, 2022 0.5263 0.5296 0.5104 0.5170 11,745 +0.02(+3.54%)
Jul 28, 2022 0.4953 0.5029 0.4780 0.4993 13,107 +0.02(+3.25%)
Jul 27, 2022 0.4860 0.4940 0.4691 0.4836 18,630 +0.01(+2.76%)
Jul 26, 2022 0.4600 0.4706 0.4473 0.4706 6,285 +0.02(+3.57%)
Jul 25, 2022 0.4608 0.4608 0.4544 0.4544 6,500 -0.01(-1.22%)
Jul 22, 2022 0.4543 0.4632 0.4453 0.4600 3,300 +0.01(+2.79%)
Jul 21, 2022 0.4407 0.4481 0.4400 0.4475 4,178 -0.01(-2.76%)
Jul 20, 2022 0.4500 0.4602 0.4500 0.4602 6,000 +0.01(+2.24%)
Jul 19, 2022 0.4750 0.4750 0.4501 0.4501 3,356 +0.02(+5.48%)
Jul 18, 2022 0.4247 0.4267 0.4247 0.4267 1,700 +0.01(+3.29%)
Jul 15, 2022 0.3980 0.4143 0.3980 0.4131 5,250 -0.00(-0.82%)
Jul 14, 2022 0.4195 0.4250 0.4164 0.4165 27,121 -0.00(-0.83%)
Jul 13, 2022 0.3961 0.4202 0.3961 0.4200 2,715 +0.01(+2.44%)
Jul 12, 2022 0.4568 0.4568 0.4100 0.4100 16,675 -0.02(-5.11%)
Jul 11, 2022 0.4800 0.4800 0.4321 0.4321 37,124 -0.04(-8.40%)
Jul 08, 2022 0.4717 0.4717 0.4717 0.4717 800 +0.00(+0.36%)
Jul 07, 2022 0.4811 0.4811 0.4623 0.4700 13,544 +0.02(+4.51%)
Jul 05, 2022 0.4497 0 -0.00(-0.22%)
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.