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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	0.4600	0.4900	0.4600	0.4800	0.4800	21,950
Feb 06, 2023	0.4825	0.4825	0.4612	0.4659	0.4659	20,200
Feb 03, 2023	0.4871	0.4898	0.4806	0.4829	0.4829	10,220
Feb 02, 2023	0.4691	0.4885	0.4691	0.4836	0.4836	23,875
Feb 01, 2023	0.4900	0.4900	0.4798	0.4798	0.4798	380
Jan 31, 2023	0.4685	0.4839	0.4449	0.4839	0.4839	110,806
Jan 30, 2023	0.4420	0.4750	0.4420	0.4750	0.4750	23,250
Jan 27, 2023	0.4615	0.4615	0.4430	0.4430	0.4430	45,040
Jan 26, 2023	0.4821	0.4821	0.4800	0.4800	0.4800	2,923
Jan 25, 2023	0.4991	0.4991	0.4749	0.4900	0.4900	12,742
Jan 24, 2023	0.5135	0.5191	0.5135	0.5191	0.5191	1,410
Jan 23, 2023	0.5267	0.5341	0.5111	0.5300	0.5300	29,750
Jan 20, 2023	0.5290	0.5473	0.5290	0.5440	0.5440	2,681
Jan 19, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	2,000
Jan 18, 2023	0.5656	0.5656	0.5400	0.5450	0.5450	77,702
Jan 17, 2023	0.5377	0.5400	0.5301	0.5301	0.5301	3,475
Jan 13, 2023	0.5764	0.5764	0.5497	0.5527	0.5527	5,966
Jan 12, 2023	0.5764	0.5764	0.5764	0.5764	0.5764	10,000
Jan 11, 2023	0.5622	0.5771	0.5622	0.5771	0.5771	73,000
Jan 10, 2023	0.5732	0.5732	0.5732	0.5732	0.5732	4,030
Jan 09, 2023	0.6018	0.6018	0.5637	0.5637	0.5637	25,156
Jan 06, 2023	0.5310	0.5917	0.5170	0.5907	0.5907	52,015
Jan 05, 2023	0.5150	0.5338	0.5150	0.5308	0.5308	1,460
Jan 04, 2023	0.5227	0.5227	0.5227	0.5227	0.5227	-
Jan 03, 2023	0.5881	0.5881	0.5227	0.5227	0.5227	20,725
Dec 30, 2022	0.5633	0.5771	0.5633	0.5771	0.5771	3,201
Dec 29, 2022	0.5391	0.5638	0.5391	0.5517	0.5517	141,287
Dec 28, 2022	0.5455	0.5455	0.5078	0.5318	0.5318	42,780
Dec 27, 2022	0.5000	0.6010	0.5000	0.5000	0.5000	60,435
Dec 23, 2022	0.5036	0.5036	0.4800	0.5000	0.5000	152,816
Dec 22, 2022	0.4789	0.4789	0.4631	0.4702	0.4702	6,912
Dec 21, 2022	0.4520	0.4889	0.4520	0.4816	0.4816	67,829
Dec 20, 2022	0.4497	0.4550	0.4327	0.4400	0.4400	25,576
Dec 19, 2022	0.4861	0.4861	0.4358	0.4358	0.4358	58,050
Dec 16, 2022	0.4388	0.4675	0.4345	0.4675	0.4675	11,611
Dec 15, 2022	0.4107	0.4135	0.4000	0.4117	0.4117	34,869
Dec 14, 2022	0.3590	0.4162	0.3590	0.4103	0.4103	34,137
Dec 13, 2022	0.3685	0.3784	0.3685	0.3689	0.3689	16,508
Dec 12, 2022	0.3725	0.3750	0.3706	0.3750	0.3750	4,370
Dec 09, 2022	0.3621	0.3800	0.3621	0.3644	0.3644	34,283
Dec 08, 2022	0.3678	0.3700	0.3596	0.3700	0.3700	31,300
Dec 07, 2022	0.3530	0.3700	0.3530	0.3587	0.3587	42,334
Dec 06, 2022	0.3840	0.3863	0.3541	0.3624	0.3624	72,809
Dec 05, 2022	0.3664	0.3971	0.3664	0.3971	0.3971	2,150
Dec 02, 2022	0.3879	0.3879	0.3852	0.3852	0.3852	7,500
Dec 01, 2022	0.3790	0.3902	0.3767	0.3902	0.3902	10,800
Nov 30, 2022	0.3700	0.3847	0.3700	0.3847	0.3847	24,300
Nov 29, 2022	0.3633	0.3633	0.3633	0.3633	0.3633	3,433
Nov 28, 2022	0.3715	0.3715	0.3480	0.3698	0.3698	13,025
Nov 25, 2022	0.3674	0.3674	0.3674	0.3674	0.3674	-
Nov 23, 2022	0.3800	0.3884	0.3674	0.3674	0.3674	38,300
Nov 22, 2022	0.3805	0.3868	0.3800	0.3868	0.3868	6,867
Nov 21, 2022	0.3882	0.3895	0.3882	0.3885	0.3885	2,922
Nov 18, 2022	0.4053	0.4053	0.3801	0.3801	0.3801	11,450
Nov 17, 2022	0.4337	0.4337	0.4000	0.4000	0.4000	18,610
Nov 16, 2022	0.4546	0.4546	0.4174	0.4174	0.4174	12,500
Nov 15, 2022	0.4293	0.4581	0.4293	0.4500	0.4500	17,985
Nov 14, 2022	0.4000	0.4068	0.4000	0.4068	0.4068	5,500
Nov 11, 2022	0.3740	0.4057	0.3740	0.3999	0.3999	15,491
Nov 10, 2022	0.4000	0.4014	0.3924	0.4000	0.4000	10,275
Nov 09, 2022	0.4014	0.4014	0.3808	0.3927	0.3927	91,616
Nov 08, 2022	0.4085	0.4279	0.3995	0.3998	0.3998	5,059
Nov 07, 2022	0.4100	0.4260	0.4000	0.4000	0.4000	53,012
Nov 04, 2022	0.3922	0.3922	0.3922	0.3922	0.3922	200
Nov 03, 2022	0.4000	0.4000	0.3884	0.3884	0.3884	4,224
Nov 02, 2022	0.4415	0.4415	0.4415	0.4415	0.4415	10,584
Nov 01, 2022	0.4375	0.4375	0.4355	0.4355	0.4355	1,000
Oct 31, 2022	0.4104	0.4185	0.4104	0.4185	0.4185	5,000
Oct 28, 2022	0.4470	0.4470	0.4112	0.4204	0.4204	21,368
Oct 27, 2022	0.4032	0.4066	0.4032	0.4066	0.4066	2,487
Oct 26, 2022	0.4170	0.4204	0.4120	0.4169	0.4169	22,543
Oct 25, 2022	0.4159	0.4159	0.4159	0.4159	0.4159	705
Oct 24, 2022	0.4099	0.4099	0.4099	0.4099	0.4099	1,000
Oct 21, 2022	0.3835	0.3835	0.3835	0.3835	0.3835	-
Oct 20, 2022	0.3835	0.3835	0.3835	0.3835	0.3835	-
Oct 19, 2022	0.3778	0.3835	0.3778	0.3835	0.3835	7,000
Oct 18, 2022	0.3927	0.4000	0.3774	0.3774	0.3774	6,746
Oct 17, 2022	0.3710	0.3994	0.3710	0.3994	0.3994	2,310
Oct 14, 2022	0.3749	0.3749	0.3597	0.3656	0.3656	3,158
Oct 13, 2022	0.3583	0.3583	0.3583	0.3583	0.3583	1,500
Oct 12, 2022	0.3395	0.3657	0.3395	0.3657	0.3657	7,000
Oct 11, 2022	0.3601	0.3601	0.3601	0.3601	0.3601	369
Oct 10, 2022	0.3800	0.3900	0.3800	0.3900	0.3900	5,614
Oct 07, 2022	0.3828	0.3828	0.3828	0.3828	0.3828	-
Oct 06, 2022	0.3900	0.4059	0.3757	0.3828	0.3828	35,029
Oct 05, 2022	0.3730	0.3800	0.3730	0.3800	0.3800	3,309
Oct 04, 2022	0.3570	0.3990	0.3570	0.3800	0.3800	22,300
Oct 03, 2022	0.3600	0.3962	0.3600	0.3893	0.3893	19,218
Sept 30, 2022	0.3854	0.3867	0.3750	0.3750	0.3750	5,000
Sept 29, 2022	0.3810	0.3810	0.3810	0.3810	0.3810	-
Sept 28, 2022	0.3875	0.3875	0.3810	0.3810	0.3810	5,500
Sept 27, 2022	0.3750	0.3787	0.3700	0.3717	0.3717	12,025
Sept 26, 2022	0.3340	0.3700	0.3340	0.3602	0.3602	7,674
Sept 23, 2022	0.3765	0.3830	0.3656	0.3699	0.3699	59,190
Sept 22, 2022	0.3620	0.3900	0.3620	0.3900	0.3900	725
Sept 21, 2022	0.3931	0.3995	0.3900	0.3900	0.3900	16,950
Sept 20, 2022	0.4044	0.4055	0.3915	0.3954	0.3954	5,569
Sept 19, 2022	0.4156	0.4156	0.3990	0.4000	0.4000	19,280
Sept 16, 2022	0.4164	0.4196	0.4000	0.4165	0.4165	36,600
Sept 15, 2022	0.4435	0.4435	0.4435	0.4435	0.4435	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,725.00+96.08(+0.47%)

S&P 5004,164.00+52.92(+1.29%)

DOW34,156.69+265.67(+0.78%)

CAD/USD0.7462-0.0007(-0.0918%)

CRUDE OIL77.24+0.10(+0.13%)

BTC-CAD31,241.10+461.15(+1.50%)

Quisitive Technology Solutions, Inc. (QUISF)

S&P/TSX
20,725.00
+96.08(+0.47%)

S&P 500
4,164.00
+52.92(+1.29%)

DOW
34,156.69
+265.67(+0.78%)

CAD/USD
0.7462
-0.0007(-0.0918%)

CRUDE OIL
77.24
+0.10(+0.13%)

BTC-CAD
31,241.10
+461.15(+1.50%)