Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quisitive Technology Solutions Inc (OP: QUISF )

0.2532 -0.0068 (-2.62%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 31, 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 (%)
Jan 31, 2020 0.2629 0.2629 0.2522 0.2522 13,000 -0.00(-1.75%)
Jan 30, 2020 0.2565 0.2567 0.2564 0.2567 10,000 +0.04(+16.73%)
Jan 27, 2020 0.2199 0.2199 0.2199 0 -0.03(-10.65%)
Jan 24, 2020 0.2490 0.2490 0.2385 0.2461 75,000 -0.00(-0.44%)
Jan 23, 2020 0.2834 0.2834 0.2472 0.2472 100,500 -0.00(-0.04%)
Jan 22, 2020 0.2456 0.2494 0.2435 0.2473 62,000 +0.03(+15.51%)
Jan 21, 2020 0.2165 0.2165 0.2141 0.2141 15,217 -0.02(-9.74%)
Jan 17, 2020 0.2372 0.2372 0.2372 0.2372 300 +0.02(+11.15%)
Jan 16, 2020 0.2134 0.2134 0.2134 0.2134 31,500 +0.00(+0.28%)
Jan 15, 2020 0.2128 0.2128 0.2128 0.2128 25,000 +0.02(+10.95%)
Jan 08, 2020 0.1918 0.1918 0.1918 0 -0.02(-9.01%)
Jan 06, 2020 0.2108 0.2108 0.2108 0 +0.00(+0.52%)
Jan 03, 2020 0.1920 0.2254 0.1920 0.2097 31,200 +0.02(+10.08%)
Jan 02, 2020 0.1911 0.1911 0.1905 0.1905 26,337 +0.00(+0.95%)
Dec 31, 2019 0.1788 0.1887 0.1523 0.1887 223,900 +0.03(+17.94%)
Dec 30, 2019 0.1648 0.1650 0.1494 0.1600 373,500 -0.03(-17.14%)
Dec 27, 2019 0.1854 0.1931 0.1854 0.1931 68,000 +0.05(+31.36%)
Dec 06, 2019 0.1470 0.1470 0.1470 0 +0.01(+5.45%)
Dec 04, 2019 0.1394 0.1394 0.1394 0 -0.01(-7.07%)
Dec 03, 2019 0.1523 0.1842 0.1468 0.1500 182,149 +0.04(+32.98%)
Dec 02, 2019 0.1120 0.1128 0.1052 0.1128 83,000 +0.00(+0.71%)
Nov 29, 2019 0.1130 0.1130 0.1120 0.1120 36,000 -0.00(-2.52%)
Nov 27, 2019 0.1140 0.1149 0.1140 0.1149 45,000 +0.00(+2.59%)
Nov 26, 2019 0.1090 0.1120 0.1000 0.1120 40,000 +0.00(+2.75%)
Nov 25, 2019 0.1089 0.1127 0.1089 0.1090 280,500 +0.01(+11.45%)
Nov 22, 2019 0.0865 0.0978 0.0865 0.0978 264,500 +0.03(+38.14%)
Nov 20, 2019 0.0708 0.0708 0.0708 0 -0.01(-14.80%)
Nov 19, 2019 0.0775 0.0879 0.0775 0.0831 75,205 +0.01(+9.92%)
Nov 18, 2019 0.0756 0.0756 0.0756 0.0756 20,000 -0.00(-4.67%)
Nov 15, 2019 0.0756 0.0793 0.0756 0.0793 15,000 -0.01(-6.82%)
Nov 13, 2019 0.0851 0.0851 0.0851 0 +0.01(+6.37%)
Nov 12, 2019 0.0814 0.0814 0.0775 0.0800 104,000 +0.00(+0.76%)
Nov 11, 2019 0.0794 0.0794 0.0794 0.0794 100,000 -0.00(-4.57%)
Nov 08, 2019 0.0869 0.0907 0.0832 0.0832 105,500 +0.00(+4.39%)
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.