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 (%)
Apr 29, 2016 0.1100 0.1150 0.1100 0.1150 191,000 +0.00(+0.00%)
Apr 28, 2016 0.1100 0.1150 0.1100 0.1150 173,500 +0.00(+0.00%)
Apr 27, 2016 0.1200 0.1200 0.1100 0.1150 120,500 +0.00(+0.00%)
Apr 26, 2016 0.1150 0.1200 0.1100 0.1150 100,500 +0.00(+0.00%)
Apr 25, 2016 0.1150 0.1150 0.1150 0.1150 38,000 -0.00(-4.17%)
Apr 22, 2016 0.1200 0.1200 0.1150 0.1200 174,000 +0.00(+0.00%)
Apr 21, 2016 0.1200 0.1200 0.1200 0.1200 12,000 +0.00(+4.35%)
Apr 20, 2016 0.1300 0.1300 0.1150 0.1150 142,000 +0.00(+0.00%)
Apr 19, 2016 0.1250 0.1250 0.1150 0.1150 120,000 -0.01(-11.54%)
Apr 18, 2016 0.1300 0.1300 0.1300 0.1300 7,000 +0.00(+0.00%)
Apr 15, 2016 0.1250 0.1300 0.1250 0.1300 110,500 +0.01(+4.00%)
Apr 14, 2016 0.1250 0.1250 0.1200 0.1250 107,000 +0.00(+0.00%)
Apr 13, 2016 0.1250 0.1250 0.1250 0.1250 37,000 +0.00(+0.00%)
Apr 12, 2016 0.1200 0.1250 0.1200 0.1250 25,000 +0.01(+4.17%)
Apr 11, 2016 0.1200 0.1250 0.1200 0.1200 243,000 +0.00(+0.00%)
Apr 07, 2016 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Apr 06, 2016 0.1200 0.1200 0.1150 0.1150 88,200 -0.00(-4.17%)
Apr 05, 2016 0.1200 0.1200 0.1200 0.1200 46,000 -0.01(-7.69%)
Apr 01, 2016 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Mar 31, 2016 0.1200 0.1300 0.1200 0.1250 404,700 -0.01(-3.85%)
Mar 30, 2016 0.1300 0.1300 0.1250 0.1300 66,971 +0.00(+0.00%)
Mar 28, 2016 0.1300 0.1300 0.1300 200 +0.00(+0.00%)
Mar 24, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 23, 2016 0.1300 0.1300 0.1300 0.1300 61,000 +0.00(+0.00%)
Mar 22, 2016 0.1300 0.1350 0.1250 0.1300 257,800 -0.01(-3.70%)
Mar 21, 2016 0.1400 0.1400 0.1350 0.1350 30,000 +0.00(+0.00%)
Mar 18, 2016 0.1350 0.1400 0.1350 0.1350 52,004 -0.01(-3.57%)
Mar 16, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 15, 2016 0.1300 0.1400 0.1300 0.1400 90,000 +0.01(+7.69%)
Mar 14, 2016 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-3.70%)
Mar 11, 2016 0.1300 0.1350 0.1300 0.1350 40,000 +0.01(+3.85%)
Mar 10, 2016 0.1300 0.1300 0.1300 0.1300 25,000 -0.01(-3.70%)
Mar 09, 2016 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+0.00%)
Mar 08, 2016 0.1400 0.1400 0.1200 0.1350 132,000 +0.00(+0.00%)
Mar 07, 2016 0.1350 0.1350 0.1350 0.1350 51,000 +0.00(+0.00%)
Mar 04, 2016 0.1350 0.1300 0.1350 95,510 +0.01(+3.85%)
Mar 03, 2016 0.1300 0.1300 0.1300 0.1300 84,000 -0.01(-10.34%)
Mar 02, 2016 0.1400 0.1450 0.1400 0.1450 47,000 +0.00(+3.57%)
Mar 01, 2016 0.1350 0.1400 0.1250 0.1400 116,500 -0.00(-3.45%)
Feb 29, 2016 0.1350 0.1500 0.1350 0.1450 32,000 +0.00(+0.00%)
Feb 26, 2016 0.1450 0.1550 0.1350 0.1450 163,250 +0.00(+3.57%)
Feb 25, 2016 0.1250 0.1550 0.1250 0.1400 194,500 +0.02(+12.00%)
Feb 24, 2016 0.1200 0.1250 0.1200 0.1250 199,112 +0.01(+8.70%)
Feb 23, 2016 0.1150 0.1150 0.1150 0.1150 55,000 -0.00(-4.17%)
Feb 22, 2016 0.1150 0.1200 0.1150 0.1200 333,000 +0.00(+4.35%)
Feb 19, 2016 0.1100 0.1150 0.1100 0.1150 74,000 +0.00(+0.00%)
Feb 18, 2016 0.1100 0.1150 0.1100 0.1150 160,500 +0.01(+4.55%)
Feb 17, 2016 0.1050 0.1100 0.1000 0.1100 210,000 +0.01(+10.00%)
Feb 16, 2016 0.1000 0.1000 0.1000 0.1000 5,100 -0.00(-4.76%)
Feb 12, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 11, 2016 0.1050 0.1050 0.1000 0.1050 57,500 +0.00(+0.00%)
Feb 10, 2016 0.1050 0.1050 0.1000 0.1050 18,000 +0.00(+5.00%)
Feb 09, 2016 0.1000 0.1050 0.1000 0.1000 89,500 +0.00(+0.00%)
Feb 08, 2016 0.1100 0.1100 0.1000 0.1000 113,500 -0.00(-4.76%)
Feb 05, 2016 0.1050 0.1050 0.1050 0.1050 94,500 -0.01(-4.55%)
Feb 04, 2016 0.1100 0.1100 0.1000 0.1100 154,000 +0.01(+4.76%)
Feb 03, 2016 0.1050 0.1050 0.1050 0.1050 32,000 +0.00(+0.00%)
Feb 02, 2016 0.1050 0.1050 0.1000 0.1050 82,500 -0.01(-4.55%)
Feb 01, 2016 0.1150 0.1150 0.1050 0.1100 162,000 -0.01(-4.35%)
Jan 29, 2016 0.1100 0.1150 0.1100 0.1150 56,500 +0.01(+4.55%)
Jan 28, 2016 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Jan 27, 2016 0.1100 0.1100 0.1100 0.1100 31,181 -0.01(-4.35%)
Jan 26, 2016 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+4.55%)
Jan 25, 2016 0.1050 0.1100 0.1050 0.1100 40,500 -0.01(-4.35%)
Jan 22, 2016 0.1100 0.1150 0.1050 0.1150 149,000 +0.01(+4.55%)
Jan 21, 2016 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Jan 20, 2016 0.1050 0.1100 0.1000 0.1100 143,500 -0.01(-4.35%)
Jan 19, 2016 0.1150 0.1150 0.1150 0.1150 20,000 +0.01(+4.55%)
Jan 18, 2016 0.1100 0.1100 0.1100 0.1100 110,000 -0.01(-4.35%)
Jan 15, 2016 0.1100 0.1150 0.1000 0.1150 377,000 +0.00(+0.00%)
Jan 14, 2016 0.1150 0.1150 0.1100 0.1150 113,000 +0.01(+4.55%)
Jan 13, 2016 0.1050 0.1100 0.1050 0.1100 156,000 +0.00(+0.00%)
Jan 12, 2016 0.1100 0.1100 0.1100 0.1100 189,000 +0.00(+0.00%)
Jan 11, 2016 0.1150 0.1150 0.1050 0.1100 285,650 -0.01(-4.35%)
Jan 08, 2016 0.1100 0.1150 0.1100 0.1150 97,000 +0.01(+4.55%)
Jan 07, 2016 0.1100 0.1100 0.0950 0.1100 543,500 +0.00(+0.00%)
Jan 06, 2016 0.1100 0.1100 0.1050 0.1100 113,200 -0.01(-8.33%)
Jan 05, 2016 0.1150 0.1200 0.1150 0.1200 65,000 +0.00(+0.00%)
Jan 04, 2016 0.1200 0.1300 0.1200 0.1200 57,000 -0.02(-11.11%)
Dec 31, 2015 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 30, 2015 0.1250 0.1350 0.1150 0.1350 124,000 +0.00(+0.00%)
Dec 29, 2015 0.1250 0.1350 0.1250 0.1350 214,000 +0.01(+8.00%)
Dec 24, 2015 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Dec 23, 2015 0.1300 0.1300 0.1000 0.1150 529,475 -0.01(-11.54%)
Dec 22, 2015 0.1250 0.1300 0.1250 0.1300 26,000 +0.01(+8.33%)
Dec 21, 2015 0.1200 0.1200 0.1200 0.1200 72,000 -0.01(-4.00%)
Dec 18, 2015 0.1250 0.1250 0.1250 0.1250 52,000 -0.01(-7.41%)
Dec 17, 2015 0.1300 0.1400 0.1300 0.1350 238,333 +0.01(+8.00%)
Dec 16, 2015 0.1250 0.1250 0.1250 0.1250 50,000 +0.00(+0.00%)
Dec 15, 2015 0.1250 0.1250 0.1200 0.1250 90,000 -0.01(-3.85%)
Dec 14, 2015 0.1400 0.1400 0.1250 0.1300 312,530 -0.01(-7.14%)
Dec 11, 2015 0.1450 0.1450 0.1350 0.1400 168,500 +0.00(+0.00%)
Dec 10, 2015 0.1350 0.1400 0.1250 0.1400 229,000 +0.01(+3.70%)
Dec 09, 2015 0.1300 0.1350 0.1250 0.1350 71,000 +0.01(+8.00%)
Dec 08, 2015 0.1200 0.1250 0.1200 0.1250 24,000 +0.00(+0.00%)
Dec 07, 2015 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+4.17%)
Dec 04, 2015 0.1250 0.1300 0.1200 0.1200 86,000 -0.01(-4.00%)
Dec 03, 2015 0.1250 0.1300 0.1250 0.1250 63,000 +0.01(+4.17%)
Dec 02, 2015 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+0.00%)
Dec 01, 2015 0.1150 0.1200 0.1150 0.1200 51,000 +0.00(+0.00%)
Nov 30, 2015 0.1100 0.1200 0.1100 0.1200 57,000 +0.00(+0.00%)
Nov 27, 2015 0.1200 0.1200 0.1150 0.1200 60,000 +0.00(+0.00%)
Nov 26, 2015 0.1100 0.1350 0.1100 0.1200 71,500 +0.00(+0.00%)
Nov 25, 2015 0.1300 0.1350 0.1200 0.1200 98,500 -0.02(-11.11%)
Nov 24, 2015 0.1200 0.1500 0.1200 0.1350 108,500 +0.02(+12.50%)
Nov 23, 2015 0.1200 0.0950 0.1200 29,175 +0.00(+0.00%)
Nov 20, 2015 0.1000 0.1150 0.1000 0.1200 113,750 +0.02(+26.32%)
Nov 19, 2015 0.0900 0.0950 0.0900 0.0950 39,781 +0.01(+5.56%)
Nov 18, 2015 0.0850 0.0950 0.0800 0.0900 154,400 +0.01(+12.50%)
Nov 17, 2015 0.0850 0.0900 0.0750 0.0800 207,300 -0.01(-5.88%)
Nov 16, 2015 0.0650 0.0850 0.0650 0.0850 6,400 +0.01(+6.25%)
Nov 13, 2015 0.0750 0.0800 0.0750 0.0800 70,500 +0.02(+33.33%)
Nov 12, 2015 0.0700 0.0800 0.0600 0.0600 0 -0.01(-7.69%)
Nov 11, 2015 0.0550 0.0650 0.0550 0.0650 187,800 +0.01(+18.18%)
Nov 05, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 04, 2015 0.0500 0.0550 0.0500 0.0550 87,000 +0.00(+0.00%)
Nov 03, 2015 0.0500 0.0550 0.0450 0.0550 119,000 +0.00(+10.00%)
Nov 02, 2015 0.0450 0.0500 0.0450 0.0500 16,000 +0.00(+0.00%)
Oct 29, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 28, 2015 0.0500 0.0550 0.0500 0.0500 96,000 +0.01(+11.11%)
Oct 27, 2015 0.0450 0.0450 0.0450 0.0450 30,000 -0.01(-10.00%)
Oct 23, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 22, 2015 0.0500 0.0550 0.0450 0.0450 122,000 -0.01(-10.00%)
Oct 21, 2015 0.0500 0.0500 0.0500 0.0500 5,400 +0.00(+0.00%)
Oct 20, 2015 0.0450 0.0500 0.0450 0.0500 74,000 +0.00(+0.00%)
Oct 16, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 15, 2015 0.0500 0.0500 0.0500 0.0500 43,000 -0.00(-9.09%)
Oct 14, 2015 0.0500 0.0550 0.0500 0.0550 33,000 +0.00(+10.00%)
Oct 13, 2015 0.0550 0.0550 0.0500 0.0500 30,000 -0.00(-9.09%)
Oct 09, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 08, 2015 0.0500 0.0550 0.0500 0.0550 5,000 -0.00(-8.33%)
Oct 07, 2015 0.0450 0.0600 0.0450 0.0600 20,000 +0.00(+9.09%)
Oct 06, 2015 0.0500 0.0550 0.0500 0.0550 78,000 +0.00(+10.00%)
Oct 05, 2015 0.0500 0.0500 0.0500 0.0500 50,000 +0.01(+11.11%)
Sep 30, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 29, 2015 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Sep 28, 2015 0.0450 0.0450 0.0450 0.0450 110,000 -0.01(-10.00%)
Sep 25, 2015 0.0500 0.0500 0.0450 0.0500 22,500 +0.01(+11.11%)
Sep 24, 2015 0.0450 0.0450 0.0450 0.0450 53,000 -0.01(-18.18%)
Sep 22, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 21, 2015 0.0500 0.0550 0.0500 0.0550 79,000 -0.00(-8.33%)
Sep 18, 2015 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Sep 17, 2015 0.0550 0.0700 0.0500 0.0550 36,546 +0.00(+10.00%)
Sep 16, 2015 0.0600 0.0600 0.0500 0.0500 22,000 -0.01(-16.67%)
Sep 15, 2015 0.0600 0.0600 0.0600 0.0600 4,000 +0.01(+20.00%)
Sep 14, 2015 0.0450 0.0500 0.0450 0.0500 25,000 +0.00(+0.00%)
Sep 10, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 09, 2015 0.0450 0.0450 0.0400 0.0450 168,000 +0.00(+0.00%)
Sep 08, 2015 0.0500 0.0500 0.0450 0.0450 25,000 +0.00(+0.00%)
Sep 04, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 03, 2015 0.0400 0.0500 0.0400 0.0500 48,000 +0.00(+0.00%)
Sep 01, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 31, 2015 0.0500 0.0500 0.0400 0.0500 64,500 +0.00(+0.00%)
Aug 28, 2015 0.0400 0.0500 0.0400 0.0500 110,000 +0.00(+0.00%)
Aug 27, 2015 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Aug 25, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 21, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 20, 2015 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Aug 13, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Aug 12, 2015 0.0350 0.0400 0.0350 0.0400 28,000 -0.00(-11.11%)
Aug 10, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 07, 2015 0.0400 0.0450 0.0400 0.0450 149,000 +0.00(+12.50%)
Aug 06, 2015 0.0450 0.0450 0.0250 0.0400 222,000 +0.00(+0.00%)
Aug 04, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 30, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 27, 2015 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jul 24, 2015 0.0550 0.0550 0.0450 0.0500 98,000 -0.00(-9.09%)
Jul 22, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 21, 2015 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Jul 16, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 15, 2015 0.0600 0.0600 0.0600 0.0600 81,182 +0.00(+0.00%)
Jul 14, 2015 0.0500 0.0600 0.0500 0.0600 38,000 +0.01(+20.00%)
Jul 10, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 09, 2015 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Jul 08, 2015 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Jul 07, 2015 0.0500 0.0500 0.0500 0.0500 105,000 -0.00(-9.09%)
Jul 03, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 29, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 26, 2015 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Jun 25, 2015 0.0700 0.1800 0.0600 0.0600 45,000 -0.01(-7.69%)
Jun 24, 2015 0.0550 0.0650 0.0550 0.0650 88,000 +0.01(+30.00%)
Jun 23, 2015 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Jun 22, 2015 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-18.18%)
Jun 19, 2015 0.0450 0.0550 0.0450 0.0550 7,000 +0.00(+10.00%)
Jun 17, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 16, 2015 0.0500 0.0550 0.0500 0.0550 61,670 +0.00(+10.00%)
Jun 15, 2015 0.0550 0.0550 0.0500 0.0500 92,500 +0.00(+0.00%)
Jun 12, 2015 0.0500 0.0500 0.0500 0.0500 140,000 +0.00(+0.00%)
Jun 11, 2015 0.0450 0.0500 0.0450 0.0500 212,000 +0.00(+0.00%)
Jun 10, 2015 0.0500 0.0500 0.0500 0.0500 108,000 +0.00(+0.00%)
Jun 09, 2015 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-9.09%)
Jun 04, 2015 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Jun 03, 2015 0.0450 0.0450 0.0400 0.0400 139,000 -0.01(-20.00%)
Jun 02, 2015 0.0550 0.0550 0.0500 0.0500 78,000 -0.01(-16.67%)
Jun 01, 2015 0.0500 0.0650 0.0500 0.0600 242,000 +0.00(+0.00%)
May 29, 2015 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
May 27, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 26, 2015 0.0500 0.0500 0.0500 0.0500 6,000 -0.00(-9.09%)
May 25, 2015 0.0550 0.0550 0.0550 0.0550 16,000 +0.00(+10.00%)
May 22, 2015 0.0550 0.0550 0.0500 0.0500 28,200 -0.01(-16.67%)
May 20, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 15, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 14, 2015 0.0500 0.0500 0.0500 0.0500 187,100 -0.00(-9.09%)
May 13, 2015 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+10.00%)
May 12, 2015 0.0550 0.0550 0.0500 0.0500 26,100 +0.01(+11.11%)
May 08, 2015 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
May 07, 2015 0.0600 0.0600 0.0550 0.0550 21,500 +0.01(+22.22%)
May 06, 2015 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
May 05, 2015 0.0450 0.0450 0.0450 0.0450 4,500 +0.00(+0.00%)
May 04, 2015 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-18.18%)
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.