Canada markets closed

Quisitive Technology Solutions, Inc. (QUISF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Add to watchlist
0.22040.0000 (0.00%)
At close: 04:00PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20240.22500.22500.22500.22500.2250310
Jul 25, 20240.22040.22040.22040.22040.2204-
Jul 24, 20240.21730.22040.21730.22040.22041,550
Jul 23, 20240.22000.22000.22000.22000.220013,000
Jul 22, 20240.21250.21250.21000.21210.212138,600
Jul 19, 20240.22560.22560.22560.22560.2256500
Jul 18, 20240.21780.22560.21780.22560.225641,784
Jul 17, 20240.21770.21770.21770.21770.2177-
Jul 16, 20240.22610.22610.21770.21770.21775,135
Jul 15, 20240.21630.21970.21310.21970.219714,367
Jul 12, 20240.19390.21950.19390.21950.219515,369
Jul 11, 20240.21320.21320.20840.21240.212419,950
Jul 10, 20240.20990.21280.20990.21280.21282,000
Jul 09, 20240.21000.21740.21000.21090.21095,100
Jul 08, 20240.22210.22210.22000.22000.22003,210
Jul 05, 20240.21700.21700.21700.21700.2170-
Jul 03, 20240.22000.22000.21700.21700.217011,075
Jul 02, 20240.22000.22400.22000.22250.22252,816
Jul 01, 20240.18500.22910.18500.21670.216729,354
Jun 28, 20240.22960.22960.21080.21080.210820,592
Jun 27, 20240.19660.21280.19660.21040.210470,510
Jun 26, 20240.19700.19700.19700.19700.1970-
Jun 25, 20240.19700.19700.19700.19700.1970100
Jun 24, 20240.21250.21890.21250.21250.21253,650
Jun 21, 20240.22430.23500.21770.21770.2177148,000
Jun 20, 20240.21250.21250.21250.21250.21252,092
Jun 18, 20240.22380.22380.22380.22380.2238-
Jun 17, 20240.22990.22990.22380.22380.22381,300
Jun 14, 20240.23850.23850.23850.23850.2385146
Jun 13, 20240.24000.24410.24000.24410.24415,590
Jun 12, 20240.23840.23840.23680.23680.23682,000
Jun 11, 20240.24000.24040.24000.24040.240427,600
Jun 10, 20240.22200.24540.22200.24540.24541,760
Jun 07, 20240.24950.24950.24950.24950.24951,000
Jun 06, 20240.24610.25000.24380.24380.243848,956
Jun 05, 20240.24070.24690.24070.24500.24502,200
Jun 04, 20240.24500.24510.24500.24510.2451650
Jun 03, 20240.25310.25310.25310.25310.2531-
May 31, 20240.25310.25310.25310.25310.25311,100
May 30, 20240.26000.26000.26000.26000.26001,000
May 29, 20240.25430.25430.25000.25000.250042,000
May 28, 20240.25700.25840.25180.25840.258412,710
May 24, 20240.25520.25520.25520.25520.2552350
May 23, 20240.26500.26500.26500.26500.2650-
May 22, 20240.26780.26890.26500.26500.265014,320
May 21, 20240.26550.26550.26520.26520.265210,285
May 20, 20240.24290.25300.24290.25300.25304,750
May 17, 20240.25120.26000.25110.25300.253014,800
May 16, 20240.27100.27100.27100.27100.27103,000
May 15, 20240.27300.27300.26370.26370.2637605
May 14, 20240.25000.25620.25000.25620.25624,010
May 13, 20240.25400.25400.25100.25350.25353,410
May 10, 20240.24500.26700.24500.26700.26703,550
May 09, 20240.25760.25760.25100.25100.25102,000
May 08, 20240.24800.26070.24800.25240.25245,070
May 07, 20240.26220.26220.25070.25070.250799,999
May 06, 20240.25910.26280.25910.26280.26282,696
May 03, 20240.25910.26460.25910.26460.264619,885
May 02, 20240.26030.26770.26030.26770.26775,500
May 01, 20240.25900.27000.25890.26350.263527,528
Apr 30, 20240.27990.27990.27000.27490.274956,879
Apr 29, 20240.28950.29200.28140.28140.281481,727
Apr 26, 20240.25200.29870.25200.28950.2895134,332
Apr 25, 20240.27010.27010.27010.27010.2701-
Apr 24, 20240.27010.27010.27010.27010.27011,453
Apr 23, 20240.27470.27470.27470.27470.2747-
Apr 22, 20240.27790.27790.27400.27470.2747144,423
Apr 19, 20240.25700.27790.25700.27420.274266,266
Apr 18, 20240.27260.27260.27260.27260.2726-
Apr 17, 20240.27260.27260.27260.27260.2726-
Apr 16, 20240.27300.27360.26650.27260.27264,700
Apr 15, 20240.26670.27050.26230.27050.27053,569
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...