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 (%)
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%)
Jul 01, 2022 0.4908 0.4908 0.4497 0.4507 2,600 +0.00(+0.22%)
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%)
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.