Canada markets closed

Quisitive Technology Solutions, Inc. (QUISF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Add to watchlist
0.2885-0.0065 (-2.20%)
At close: 04:00PM EDT
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20240.28980.29500.28850.28850.28858,624
Oct 03, 20240.28600.28600.28500.28600.28609,050
Oct 02, 20240.27500.28500.27390.27900.279078,827
Oct 01, 20240.27730.27730.27120.27540.27544,500
Sept 30, 20240.27500.27500.27500.27500.27503,500
Sept 27, 20240.29050.29050.28000.28000.28004,225
Sept 26, 20240.27660.27660.27660.27660.27661,770
Sept 25, 20240.28060.28060.28060.28060.2806-
Sept 24, 20240.28060.28060.28060.28060.28063,175
Sept 23, 20240.28340.28340.27760.27760.27761,400
Sept 20, 20240.27940.28700.27940.28700.28701,000
Sept 19, 20240.28000.28000.27390.27390.27391,965
Sept 18, 20240.27960.27960.27960.27960.2796-
Sept 17, 20240.28140.28140.27960.27960.27966,000
Sept 16, 20240.27220.27220.27220.27220.2722-
Sept 13, 20240.28000.28000.27100.27220.272224,800
Sept 12, 20240.28500.28500.28500.28500.2850915
Sept 11, 20240.27400.27400.27400.27400.2740-
Sept 10, 20240.27400.27400.27400.27400.2740-
Sept 09, 20240.27400.27400.27400.27400.2740180
Sept 06, 20240.27330.27330.27330.27330.2733159
Sept 05, 20240.26510.27000.26510.26810.26813,200
Sept 04, 20240.27310.27310.27240.27240.272422,633
Sept 03, 20240.28000.28000.27900.27900.27906,015
Aug 30, 20240.28530.28530.27270.28250.282518,000
Aug 29, 20240.28650.29370.28240.28240.2824111,120
Aug 28, 20240.29500.29500.28190.28190.28194,000
Aug 27, 20240.29000.29500.29000.29000.290017,350
Aug 26, 20240.29870.29870.28760.29500.29507,124
Aug 23, 20240.28230.28800.28230.28800.28803,449
Aug 22, 20240.28260.28440.27620.28190.281937,150
Aug 21, 20240.25470.27180.24240.27180.2718765,958
Aug 20, 20240.24000.24000.23880.23880.238821,000
Aug 19, 20240.24000.25230.24000.24000.2400427,600
Aug 16, 20240.23770.23770.23770.23770.2377-
Aug 15, 20240.22800.23770.22800.23770.23777,700
Aug 14, 20240.23070.23070.23070.23070.2307-
Aug 13, 20240.23070.23070.23070.23070.2307-
Aug 12, 20240.23070.23070.23070.23070.2307300
Aug 09, 20240.23930.23930.23930.23930.2393315
Aug 08, 20240.23210.23210.23210.23210.2321-
Aug 07, 20240.24260.24260.23210.23210.23213,500
Aug 06, 20240.22530.23100.22060.23100.23105,200
Aug 05, 20240.20900.20900.18700.18700.187048,075
Aug 02, 20240.21610.23100.21610.23100.23101,975
Aug 01, 20240.22000.22240.22000.22240.22244,487
Jul 31, 20240.21370.21370.21370.21370.2137-
Jul 30, 20240.21370.21370.21370.21370.21375,000
Jul 29, 20240.18700.22230.18700.21430.21433,462
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...