Quisitive Technology Solutions, Inc. (QUISF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.5075

-0.0212

(-4.01%)

At close: 10:47AM EDT

Time Period:

Aug 08, 2021 - Aug 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 05, 2022	0.5161	0.5161	0.5075	0.5075	0.5075	988
Aug 04, 2022	0.5554	0.5554	0.5257	0.5287	0.5287	21,550
Aug 03, 2022	0.5713	0.5713	0.5332	0.5559	0.5559	7,120
Aug 02, 2022	0.5300	0.5300	0.4930	0.5017	0.5017	15,303
Aug 01, 2022	0.4552	0.5600	0.4552	0.5300	0.5300	11,386
Jul 29, 2022	0.5263	0.5296	0.5104	0.5170	0.5170	11,745
Jul 28, 2022	0.4953	0.5029	0.4780	0.4993	0.4993	13,107
Jul 27, 2022	0.4860	0.4940	0.4691	0.4836	0.4836	18,630
Jul 26, 2022	0.4600	0.4706	0.4473	0.4706	0.4706	6,285
Jul 25, 2022	0.4608	0.4608	0.4544	0.4544	0.4544	6,500
Jul 22, 2022	0.4453	0.4632	0.4453	0.4600	0.4600	3,300
Jul 21, 2022	0.4407	0.4481	0.4400	0.4475	0.4475	4,178
Jul 20, 2022	0.4500	0.4602	0.4500	0.4602	0.4602	6,000
Jul 19, 2022	0.4750	0.4750	0.4501	0.4501	0.4501	3,356
Jul 18, 2022	0.4247	0.4267	0.4247	0.4267	0.4267	1,700
Jul 15, 2022	0.3980	0.4143	0.3980	0.4131	0.4131	5,250
Jul 14, 2022	0.4195	0.4250	0.4164	0.4165	0.4165	27,121
Jul 13, 2022	0.3961	0.4202	0.3961	0.4200	0.4200	2,715
Jul 12, 2022	0.4568	0.4568	0.4100	0.4100	0.4100	16,675
Jul 11, 2022	0.4800	0.4800	0.4321	0.4321	0.4321	37,124
Jul 08, 2022	0.4717	0.4717	0.4717	0.4717	0.4717	800
Jul 07, 2022	0.4811	0.4811	0.4623	0.4700	0.4700	13,544
Jul 06, 2022	0.4497	0.4497	0.4497	0.4497	0.4497	-
Jul 05, 2022	0.4416	0.4800	0.4416	0.4497	0.4497	15,170
Jul 01, 2022	0.4908	0.4908	0.4497	0.4507	0.4507	2,600
Jun 30, 2022	0.4599	0.4660	0.4497	0.4497	0.4497	14,698
Jun 29, 2022	0.4532	0.4700	0.4532	0.4698	0.4698	4,182
Jun 28, 2022	0.4408	0.4790	0.4408	0.4658	0.4658	11,850
Jun 27, 2022	0.4950	0.4950	0.4950	0.4950	0.4950	1,001
Jun 24, 2022	0.4602	0.5009	0.4602	0.5009	0.5009	6,892
Jun 23, 2022	0.4600	0.4668	0.4509	0.4509	0.4509	3,216
Jun 22, 2022	0.4599	0.4599	0.4392	0.4484	0.4484	11,688
Jun 21, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	150
Jun 17, 2022	0.4476	0.4659	0.4289	0.4500	0.4500	24,821
Jun 16, 2022	0.4900	0.4900	0.4500	0.4500	0.4500	11,700
Jun 15, 2022	0.4768	0.5197	0.4768	0.4981	0.4981	5,705
Jun 14, 2022	0.5032	0.5032	0.4548	0.4683	0.4683	13,300
Jun 13, 2022	0.5500	0.5500	0.4996	0.5000	0.5000	35,356
Jun 10, 2022	0.5500	0.5655	0.5479	0.5479	0.5479	82,414
Jun 09, 2022	0.6000	0.6000	0.5670	0.5802	0.5802	3,400
Jun 08, 2022	0.6027	0.6340	0.5681	0.5865	0.5865	13,125
Jun 07, 2022	0.5942	0.5942	0.5865	0.5865	0.5865	10,098
Jun 06, 2022	0.5741	0.5741	0.5681	0.5681	0.5681	1,310
Jun 03, 2022	0.5763	0.5789	0.5639	0.5640	0.5640	34,142
Jun 02, 2022	0.5764	0.6069	0.5764	0.6069	0.6069	25,108
Jun 01, 2022	0.6100	0.6100	0.5648	0.5672	0.5672	22,441
May 31, 2022	0.5500	0.6245	0.5500	0.6011	0.6011	33,988
May 27, 2022	0.4875	0.4875	0.4850	0.4850	0.4850	3,702
May 26, 2022	0.5119	0.5119	0.4513	0.4539	0.4539	166,830
May 25, 2022	0.4701	0.4701	0.4597	0.4643	0.4643	28,401
May 24, 2022	0.4560	0.4560	0.4340	0.4400	0.4400	16,400
May 23, 2022	0.4080	0.4800	0.4080	0.4800	0.4800	4,719
May 20, 2022	0.4896	0.4896	0.4642	0.4642	0.4642	11,008
May 19, 2022	0.4599	0.4819	0.4599	0.4819	0.4819	100,500
May 18, 2022	0.5000	0.5000	0.4772	0.4772	0.4772	21,206
May 17, 2022	0.5161	0.5161	0.4872	0.5121	0.5121	147,308
May 16, 2022	0.5011	0.5040	0.4941	0.5040	0.5040	14,281
May 13, 2022	0.4500	0.5072	0.4500	0.4927	0.4927	20,177
May 12, 2022	0.4519	0.4521	0.4512	0.4512	0.4512	3,720
May 11, 2022	0.5299	0.5299	0.4750	0.4900	0.4900	12,157
May 10, 2022	0.5551	0.5950	0.5200	0.5200	0.5200	183,114
May 09, 2022	0.5895	0.5895	0.5213	0.5230	0.5230	30,970
May 06, 2022	0.5825	0.5950	0.5825	0.5950	0.5950	4,255
May 05, 2022	0.6400	0.6400	0.5890	0.5890	0.5890	19,251
May 04, 2022	0.6279	0.6323	0.6000	0.6000	0.6000	6,338
May 03, 2022	0.6300	0.6300	0.6280	0.6280	0.6280	7,502
May 02, 2022	0.6650	0.6665	0.6160	0.6161	0.6161	2,130
Apr 29, 2022	0.6700	0.6791	0.6600	0.6791	0.6791	1,325
Apr 28, 2022	0.6000	0.6538	0.6000	0.6533	0.6533	8,625
Apr 27, 2022	0.6332	0.6371	0.6187	0.6187	0.6187	1,791
Apr 26, 2022	0.6444	0.6594	0.6321	0.6321	0.6321	20,392
Apr 25, 2022	0.6632	0.6632	0.6369	0.6380	0.6380	10,991
Apr 22, 2022	0.7400	0.7400	0.6653	0.6653	0.6653	91,001
Apr 21, 2022	0.7732	0.8022	0.7200	0.7200	0.7200	37,948
Apr 20, 2022	0.8013	0.8200	0.8013	0.8200	0.8200	12,685
Apr 19, 2022	0.8088	0.8088	0.8088	0.8088	0.8088	2,000
Apr 18, 2022	0.8000	0.8060	0.8000	0.8000	0.8000	9,002
Apr 14, 2022	0.8000	0.8000	0.7900	0.8000	0.8000	5,669
Apr 13, 2022	0.7900	0.8093	0.7900	0.8093	0.8093	1,335
Apr 12, 2022	0.7932	0.8219	0.7932	0.7941	0.7941	13,232
Apr 11, 2022	0.7850	0.8400	0.7850	0.7862	0.7862	13,549
Apr 08, 2022	0.8309	0.8488	0.8141	0.8274	0.8274	2,901
Apr 07, 2022	0.8000	0.8000	0.7895	0.7978	0.7978	3,800
Apr 06, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	310
Apr 05, 2022	0.8378	0.8496	0.8250	0.8438	0.8438	23,681
Apr 04, 2022	0.8470	0.8470	0.7970	0.8205	0.8205	13,541
Apr 01, 2022	0.7819	0.8127	0.7757	0.8127	0.8127	39,673
Mar 31, 2022	0.7848	0.8095	0.7848	0.7927	0.7927	53,625
Mar 30, 2022	0.8304	0.8499	0.8001	0.8075	0.8075	30,351
Mar 29, 2022	0.8200	0.8299	0.7586	0.7846	0.7846	31,571
Mar 28, 2022	0.7350	0.7350	0.6801	0.7000	0.7000	28,900
Mar 25, 2022	0.6420	0.7010	0.6420	0.7010	0.7010	5,592
Mar 24, 2022	0.6400	0.6910	0.6228	0.6381	0.6381	2,905
Mar 23, 2022	0.6008	0.6646	0.5991	0.6527	0.6527	13,813
Mar 22, 2022	0.5854	0.5854	0.5759	0.5759	0.5759	2,361
Mar 21, 2022	0.5873	0.6003	0.5640	0.5640	0.5640	31,517
Mar 18, 2022	0.5567	0.5706	0.5567	0.5685	0.5685	6,214
Mar 17, 2022	0.5536	0.5536	0.5400	0.5400	0.5400	1,560
Mar 16, 2022	0.5426	0.5504	0.5422	0.5504	0.5504	124,300
Mar 15, 2022	0.5355	0.5428	0.5100	0.5428	0.5428	20,109
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,620.13+43.13(+0.22%)

S&P 5004,145.19-6.75(-0.16%)

DOW32,803.47+76.67(+0.23%)

CAD/USD0.7751+0.0017(+0.22%)

CRUDE OIL89.78+0.77(+0.87%)

BTC-CAD30,637.12+771.35(+2.58%)

Quisitive Technology Solutions, Inc. (QUISF)

S&P/TSX
19,620.13
+43.13(+0.22%)

S&P 500
4,145.19
-6.75(-0.16%)

DOW
32,803.47
+76.67(+0.23%)

CAD/USD
0.7751
+0.0017(+0.22%)

CRUDE OIL
89.78
+0.77(+0.87%)

BTC-CAD
30,637.12
+771.35(+2.58%)