Canada markets open in 7 hours

Quisitive Technology Solutions, Inc. (QUISF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2657-0.0076 (-2.76%)
At close: 02:50PM EDT
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20240.26640.26640.26570.26570.2657400
Apr 11, 20240.28550.28550.26630.27330.273336,424
Apr 10, 20240.26800.28730.26800.28580.2858154,824
Apr 09, 20240.28500.28500.27880.28490.284950,910
Apr 08, 20240.29660.29660.29100.29170.291721,000
Apr 05, 20240.24900.29710.24900.29710.297167,554
Apr 04, 20240.27650.28600.27650.28200.2820267,663
Apr 03, 20240.28080.28080.26400.27460.274628,307
Apr 02, 20240.28100.29000.28010.29000.290074,200
Apr 01, 20240.25000.29500.23610.28720.2872686,840
Mar 28, 20240.21000.24610.21000.24500.2450129,272
Mar 27, 20240.19690.20840.19350.20550.205516,250
Mar 26, 20240.19720.19720.19720.19720.1972225
Mar 25, 20240.18300.19770.18300.19770.197733,126
Mar 22, 20240.19290.19290.19290.19290.1929300
Mar 21, 20240.18900.19510.18900.19000.19005,734
Mar 20, 20240.18700.19300.18630.19300.193015,931
Mar 19, 20240.18370.18370.18370.18370.1837777
Mar 18, 20240.19030.19030.18640.18640.186435,900
Mar 15, 20240.19460.19460.19040.19040.19042,162
Mar 14, 20240.17500.19660.17500.19140.191410,985
Mar 13, 20240.19430.19430.19240.19240.19242,648
Mar 12, 20240.20030.20030.18710.19190.191995,656
Mar 11, 20240.19080.19510.19080.19350.19354,124
Mar 08, 20240.19410.19930.19250.19450.19455,695
Mar 07, 20240.19100.19100.18700.19050.190575,642
Mar 06, 20240.18330.18600.18320.18600.18601,726
Mar 05, 20240.19000.19000.19000.19000.1900525
Mar 04, 20240.18250.18890.18250.18890.18894,720
Mar 01, 20240.18890.18890.18570.18640.18645,500
Feb 29, 20240.18890.18890.18360.18580.18584,716
Feb 28, 20240.18350.19080.18350.18840.18844,386
Feb 27, 20240.19300.19300.18410.18410.18416,550
Feb 26, 20240.18100.19180.18100.19000.19004,750
Feb 23, 20240.19740.20050.19740.19770.19772,775
Feb 22, 20240.20890.20890.20170.20180.20183,828
Feb 21, 20240.20890.20890.20890.20890.2089-
Feb 20, 20240.18760.20890.18760.20890.208943,926
Feb 16, 20240.19420.19850.19420.19850.19854,250
Feb 15, 20240.20000.20000.20000.20000.20002,500
Feb 14, 20240.19520.20420.18810.20000.200087,660
Feb 13, 20240.20400.20400.20200.20200.20202,700
Feb 12, 20240.19970.21100.19510.21100.211070,600
Feb 09, 20240.20520.20960.20520.20960.20965,800
Feb 08, 20240.20580.20820.19990.19990.199964,000
Feb 07, 20240.20720.21060.20720.21060.21061,600
Feb 06, 20240.20870.21370.20870.21370.21373,650
Feb 05, 20240.22360.22360.22360.22360.2236-
Feb 02, 20240.21720.22360.21720.22360.22361,450
Feb 01, 20240.22000.22000.22000.22000.2200275
Jan 31, 20240.21940.21940.21940.21940.2194-
Jan 30, 20240.21940.21940.21940.21940.219411,500
Jan 29, 20240.21940.21940.21940.21940.2194-
Jan 26, 20240.21940.21940.21940.21940.21941,940
Jan 25, 20240.21190.21190.20510.20720.207213,241
Jan 24, 20240.21000.21000.21000.21000.2100-
Jan 23, 20240.21000.21000.21000.21000.2100-
Jan 22, 20240.21000.21000.21000.21000.21002,000
Jan 19, 20240.21010.21050.21000.21050.21052,200
Jan 18, 20240.21460.21930.21000.21640.216412,400
Jan 17, 20240.21720.21720.21720.21720.21727,100
Jan 16, 20240.22160.22470.21800.22070.220717,100
Jan 12, 20240.20170.22860.20170.22860.22862,000
Jan 11, 20240.23010.23010.23010.23010.2301144
Jan 10, 20240.20400.22950.20400.21930.219314,930
Jan 09, 20240.20800.22790.20800.21960.21963,450
Jan 08, 20240.22700.22700.22700.22700.22701,000
Jan 05, 20240.21720.22310.21720.22310.22314,750
Jan 04, 20240.22610.22700.21720.22690.22694,327
Jan 03, 20240.21900.22460.21900.22460.22464,063
Jan 02, 20240.21390.23190.21390.23190.23195,567
Dec 29, 20230.21390.21390.20790.21140.211415,100
Dec 28, 20230.21390.21390.20190.21380.213830,569
Dec 27, 20230.19510.21100.19510.20000.2000110,260
Dec 26, 20230.18060.21200.18060.21200.21206,123
Dec 22, 20230.18590.20200.18590.20130.201322,325
Dec 21, 20230.19200.19740.19200.19230.192311,413
Dec 20, 20230.20070.20090.19520.20090.20097,900
Dec 19, 20230.18510.19630.18500.19630.19635,250
Dec 18, 20230.20000.20000.18410.18410.184117,518
Dec 15, 20230.19620.20030.19000.20030.200335,985
Dec 14, 20230.18930.19980.18530.19550.195519,945
Dec 13, 20230.18690.18690.18690.18690.1869297
Dec 12, 20230.19140.19200.18510.18510.18518,000
Dec 11, 20230.16600.18680.16600.18380.183820,311
Dec 08, 20230.17940.18430.17940.18000.180018,000
Dec 07, 20230.17730.18620.17660.18470.184735,283
Dec 06, 20230.18130.19020.17910.18290.182959,000
Dec 05, 20230.18420.18850.18420.18580.185822,578
Dec 04, 20230.21460.21460.18650.19060.190624,686
Dec 01, 20230.20730.21310.20000.20000.200034,327
Nov 30, 20230.22370.22370.20410.20410.204120,243
Nov 29, 20230.22450.22790.22450.22790.22795,050
Nov 28, 20230.23080.23080.23080.23080.2308-
Nov 27, 20230.23080.23080.23080.23080.2308-
Nov 24, 20230.23080.23080.23080.23080.2308-
Nov 22, 20230.23080.23080.23080.23080.2308231
Nov 21, 20230.22000.22740.22000.22740.22742,730
Nov 20, 20230.22900.22900.22560.22560.2256479
Nov 17, 20230.22090.22090.22090.22090.2209-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...