Canada Markets close in 2 hrs 19 mins

Quisitive Technology Solutions, Inc. (QUISF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.7507-0.0593 (-7.32%)
As of 03:59PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20220.80140.80140.73900.75070.750710,170
Jan. 20, 20220.85430.85430.80000.81000.810030,033
Jan. 19, 20220.86200.86200.80000.80000.800081,430
Jan. 18, 20220.85600.90000.80710.82000.820015,538
Jan. 14, 20220.92000.92000.88360.89000.890019,750
Jan. 13, 20220.92810.92810.91350.92360.92367,030
Jan. 12, 20220.91910.94000.90700.91440.914469,812
Jan. 11, 20220.91300.92130.90970.92000.920017,850
Jan. 10, 20220.92370.93000.88000.90740.907497,329
Jan. 07, 20220.89220.92580.89220.92560.925619,026
Jan. 06, 20220.89900.90760.89900.90760.90763,225
Jan. 05, 20220.93000.93000.88750.88750.887522,853
Jan. 04, 20220.92640.93700.91890.91890.91895,140
Jan. 03, 20220.89000.95200.89000.89000.89007,722
Dec. 31, 20210.94000.94150.88100.93310.933195,411
Dec. 30, 20210.88000.93990.87860.93990.9399166,828
Dec. 29, 20210.88670.93100.86190.87950.879588,860
Dec. 28, 20210.95000.99500.94000.94000.940018,980
Dec. 27, 20210.90000.96000.89850.94000.940051,255
Dec. 23, 20210.88580.90000.85760.90000.9000123,759
Dec. 22, 20210.88990.89000.86700.87800.8780131,605
Dec. 21, 20210.83540.86500.83540.86180.8618149,997
Dec. 20, 20210.80000.84010.77970.84010.8401263,494
Dec. 17, 20210.86000.86000.82500.82500.82504,325
Dec. 16, 20210.80000.86000.80000.86000.860066,579
Dec. 15, 20210.80560.82700.80100.82700.8270108,755
Dec. 14, 20210.93000.93000.77800.80000.8000146,573
Dec. 13, 20210.95100.95100.84280.85910.859167,179
Dec. 10, 20210.83200.93100.83200.89020.8902101,872
Dec. 09, 20210.82480.87000.81980.87000.8700144,267
Dec. 08, 20210.83800.83800.75580.83520.8352114,402
Dec. 07, 20210.72950.81950.72950.75160.751620,632
Dec. 06, 20210.75000.77900.71290.71290.712926,207
Dec. 03, 20210.70200.75500.70200.74530.745333,815
Dec. 02, 20210.73900.73900.69840.71000.71008,452
Dec. 01, 20210.72500.75920.72000.72000.720060,672
Nov. 30, 20210.71700.76000.71700.73060.730666,935
Nov. 29, 20210.81590.81590.75000.76450.764581,681
Nov. 26, 20210.86000.86900.80660.83030.830315,940
Nov. 24, 20210.83020.85720.83010.84580.845812,723
Nov. 23, 20210.82400.85000.82400.84040.840444,254
Nov. 22, 20210.84400.87700.84400.85070.850733,962
Nov. 19, 20210.86000.87480.86000.87000.870015,100
Nov. 18, 20210.88500.89500.83300.87000.870021,953
Nov. 17, 20210.91120.95700.88040.88040.880412,482
Nov. 16, 20210.90790.91000.89710.90030.900333,816
Nov. 15, 20210.88900.92000.88900.91290.912997,309
Nov. 12, 20210.92570.92570.91570.92000.92003,584
Nov. 11, 20210.84800.92000.84800.91400.914055,995
Nov. 10, 20210.83700.95000.83700.90640.906430,510
Nov. 09, 20211.01001.08000.92420.92760.9276178,235
Nov. 08, 20211.08351.09001.05181.06001.060051,061
Nov. 05, 20211.08001.08001.06101.06821.068215,682
Nov. 04, 20211.07841.09371.07471.08001.080082,632
Nov. 03, 20211.04461.12001.04461.06551.065559,960
Nov. 02, 20210.97001.04000.97001.02391.023927,874
Nov. 01, 20210.96961.02730.96961.02001.020053,681
Oct. 29, 20211.00981.02000.96740.98310.983173,335
Oct. 28, 20211.01381.03000.95941.01701.0170102,906
Oct. 27, 20211.06001.06001.04001.04001.040022,067
Oct. 26, 20211.05991.07001.05711.07001.070040,270
Oct. 25, 20211.01001.08801.01001.08801.08803,040
Oct. 22, 20211.05211.07001.05211.06001.06006,134
Oct. 21, 20211.07101.07101.05001.06001.06004,630
Oct. 20, 20211.12001.12001.05711.05711.05718,853
Oct. 19, 20211.11651.12001.10801.11001.110018,877
Oct. 18, 20211.12001.14001.11491.11491.114943,469
Oct. 15, 20211.15001.15001.11601.11601.116030,560
Oct. 14, 20211.12001.14791.11561.13741.137437,872
Oct. 13, 20211.01001.07000.99001.07001.07005,790
Oct. 12, 20211.10001.11061.06291.06291.06299,935
Oct. 11, 20211.11501.24001.05501.12001.120029,236
Oct. 08, 20211.10001.10001.05501.06001.060013,966
Oct. 07, 20211.08271.09001.06941.09001.090011,539
Oct. 06, 20211.08001.08001.04421.05001.05003,312
Oct. 05, 20211.05601.08071.05601.08071.08077,112
Oct. 04, 20211.08001.08001.03001.06291.062914,458
Oct. 01, 20211.04001.07691.03461.06161.061642,661
Sep. 30, 20211.01341.02000.99921.00041.00045,018
Sep. 29, 20211.03711.03711.01001.01001.01004,630
Sep. 28, 20211.06001.06001.03001.03001.030036,460
Sep. 27, 20211.05001.08751.05001.06071.060710,474
Sep. 24, 20211.09541.10001.07981.10001.10001,320
Sep. 23, 20211.05001.08001.05001.06691.066916,820
Sep. 22, 20211.05001.10001.05001.08001.080027,846
Sep. 21, 20211.10711.15001.07631.07631.076330,401
Sep. 20, 20211.08041.12511.08041.10001.100011,413
Sep. 17, 20211.13821.13821.10761.10761.10761,071
Sep. 16, 20211.10051.13941.07011.11761.117610,681
Sep. 15, 20211.06291.08131.06291.08131.081318,500
Sep. 14, 20211.10001.10651.07991.08001.080014,590
Sep. 13, 20211.12251.12251.10001.10571.10572,440
Sep. 10, 20211.13001.13001.11351.11351.113512,033
Sep. 09, 20211.10001.12561.10001.11001.110030,677
Sep. 08, 20211.13871.19001.10001.10001.100016,332
Sep. 07, 20211.37001.37001.08071.11001.110031,979
Sep. 03, 20210.99501.12000.99501.10011.100112,316
Sep. 02, 20211.17001.17001.11431.12011.120137,044
Sep. 01, 20211.36501.36501.12011.17001.170046,978
Aug. 31, 20211.16001.16001.08001.12991.129923,861
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...