Canada Markets closed

Quisitive Technology Solutions, Inc. (QUISF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.4800+0.0141 (+3.03%)
At close: 01:39PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20230.46000.49000.46000.48000.480021,950
Feb 06, 20230.48250.48250.46120.46590.465920,200
Feb 03, 20230.48710.48980.48060.48290.482910,220
Feb 02, 20230.46910.48850.46910.48360.483623,875
Feb 01, 20230.49000.49000.47980.47980.4798380
Jan 31, 20230.46850.48390.44490.48390.4839110,806
Jan 30, 20230.44200.47500.44200.47500.475023,250
Jan 27, 20230.46150.46150.44300.44300.443045,040
Jan 26, 20230.48210.48210.48000.48000.48002,923
Jan 25, 20230.49910.49910.47490.49000.490012,742
Jan 24, 20230.51350.51910.51350.51910.51911,410
Jan 23, 20230.52670.53410.51110.53000.530029,750
Jan 20, 20230.52900.54730.52900.54400.54402,681
Jan 19, 20230.55000.55000.55000.55000.55002,000
Jan 18, 20230.56560.56560.54000.54500.545077,702
Jan 17, 20230.53770.54000.53010.53010.53013,475
Jan 13, 20230.57640.57640.54970.55270.55275,966
Jan 12, 20230.57640.57640.57640.57640.576410,000
Jan 11, 20230.56220.57710.56220.57710.577173,000
Jan 10, 20230.57320.57320.57320.57320.57324,030
Jan 09, 20230.60180.60180.56370.56370.563725,156
Jan 06, 20230.53100.59170.51700.59070.590752,015
Jan 05, 20230.51500.53380.51500.53080.53081,460
Jan 04, 20230.52270.52270.52270.52270.5227-
Jan 03, 20230.58810.58810.52270.52270.522720,725
Dec 30, 20220.56330.57710.56330.57710.57713,201
Dec 29, 20220.53910.56380.53910.55170.5517141,287
Dec 28, 20220.54550.54550.50780.53180.531842,780
Dec 27, 20220.50000.60100.50000.50000.500060,435
Dec 23, 20220.50360.50360.48000.50000.5000152,816
Dec 22, 20220.47890.47890.46310.47020.47026,912
Dec 21, 20220.45200.48890.45200.48160.481667,829
Dec 20, 20220.44970.45500.43270.44000.440025,576
Dec 19, 20220.48610.48610.43580.43580.435858,050
Dec 16, 20220.43880.46750.43450.46750.467511,611
Dec 15, 20220.41070.41350.40000.41170.411734,869
Dec 14, 20220.35900.41620.35900.41030.410334,137
Dec 13, 20220.36850.37840.36850.36890.368916,508
Dec 12, 20220.37250.37500.37060.37500.37504,370
Dec 09, 20220.36210.38000.36210.36440.364434,283
Dec 08, 20220.36780.37000.35960.37000.370031,300
Dec 07, 20220.35300.37000.35300.35870.358742,334
Dec 06, 20220.38400.38630.35410.36240.362472,809
Dec 05, 20220.36640.39710.36640.39710.39712,150
Dec 02, 20220.38790.38790.38520.38520.38527,500
Dec 01, 20220.37900.39020.37670.39020.390210,800
Nov 30, 20220.37000.38470.37000.38470.384724,300
Nov 29, 20220.36330.36330.36330.36330.36333,433
Nov 28, 20220.37150.37150.34800.36980.369813,025
Nov 25, 20220.36740.36740.36740.36740.3674-
Nov 23, 20220.38000.38840.36740.36740.367438,300
Nov 22, 20220.38050.38680.38000.38680.38686,867
Nov 21, 20220.38820.38950.38820.38850.38852,922
Nov 18, 20220.40530.40530.38010.38010.380111,450
Nov 17, 20220.43370.43370.40000.40000.400018,610
Nov 16, 20220.45460.45460.41740.41740.417412,500
Nov 15, 20220.42930.45810.42930.45000.450017,985
Nov 14, 20220.40000.40680.40000.40680.40685,500
Nov 11, 20220.37400.40570.37400.39990.399915,491
Nov 10, 20220.40000.40140.39240.40000.400010,275
Nov 09, 20220.40140.40140.38080.39270.392791,616
Nov 08, 20220.40850.42790.39950.39980.39985,059
Nov 07, 20220.41000.42600.40000.40000.400053,012
Nov 04, 20220.39220.39220.39220.39220.3922200
Nov 03, 20220.40000.40000.38840.38840.38844,224
Nov 02, 20220.44150.44150.44150.44150.441510,584
Nov 01, 20220.43750.43750.43550.43550.43551,000
Oct 31, 20220.41040.41850.41040.41850.41855,000
Oct 28, 20220.44700.44700.41120.42040.420421,368
Oct 27, 20220.40320.40660.40320.40660.40662,487
Oct 26, 20220.41700.42040.41200.41690.416922,543
Oct 25, 20220.41590.41590.41590.41590.4159705
Oct 24, 20220.40990.40990.40990.40990.40991,000
Oct 21, 20220.38350.38350.38350.38350.3835-
Oct 20, 20220.38350.38350.38350.38350.3835-
Oct 19, 20220.37780.38350.37780.38350.38357,000
Oct 18, 20220.39270.40000.37740.37740.37746,746
Oct 17, 20220.37100.39940.37100.39940.39942,310
Oct 14, 20220.37490.37490.35970.36560.36563,158
Oct 13, 20220.35830.35830.35830.35830.35831,500
Oct 12, 20220.33950.36570.33950.36570.36577,000
Oct 11, 20220.36010.36010.36010.36010.3601369
Oct 10, 20220.38000.39000.38000.39000.39005,614
Oct 07, 20220.38280.38280.38280.38280.3828-
Oct 06, 20220.39000.40590.37570.38280.382835,029
Oct 05, 20220.37300.38000.37300.38000.38003,309
Oct 04, 20220.35700.39900.35700.38000.380022,300
Oct 03, 20220.36000.39620.36000.38930.389319,218
Sept 30, 20220.38540.38670.37500.37500.37505,000
Sept 29, 20220.38100.38100.38100.38100.3810-
Sept 28, 20220.38750.38750.38100.38100.38105,500
Sept 27, 20220.37500.37870.37000.37170.371712,025
Sept 26, 20220.33400.37000.33400.36020.36027,674
Sept 23, 20220.37650.38300.36560.36990.369959,190
Sept 22, 20220.36200.39000.36200.39000.3900725
Sept 21, 20220.39310.39950.39000.39000.390016,950
Sept 20, 20220.40440.40550.39150.39540.39545,569
Sept 19, 20220.41560.41560.39900.40000.400019,280
Sept 16, 20220.41640.41960.40000.41650.416536,600
Sept 15, 20220.44350.44350.44350.44350.4435-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...