Canada Markets closed

Quisitive Technology Solutions, Inc. (QUISF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.0800+0.0037 (+0.34%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 20211.09541.10001.07981.10001.10001,250
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
Aug. 30, 20211.09691.15591.09001.15001.150035,544
Aug. 27, 20211.11001.12001.10191.10951.1095121,352
Aug. 26, 20211.08721.11001.08551.11001.110012,583
Aug. 25, 20211.00001.11351.00001.10381.103846,577
Aug. 24, 20211.05001.08901.04581.08071.08079,001
Aug. 23, 20211.08001.11291.04081.04081.040825,441
Aug. 20, 20211.00001.07621.00001.07621.076213,739
Aug. 19, 20211.03741.05291.01001.01001.010026,106
Aug. 18, 20211.03951.07801.03951.05791.05799,929
Aug. 17, 20211.09001.10001.04401.06411.064125,644
Aug. 16, 20211.13331.15001.09001.09001.09005,001
Aug. 13, 20211.14301.16121.13251.13251.13257,373
Aug. 12, 20211.55001.55001.13001.16951.16956,148
Aug. 11, 20211.42501.42501.14021.18761.187624,672
Aug. 10, 20211.20001.20001.14001.14001.14006,590
Aug. 09, 20211.20981.21471.17001.17001.170010,516
Aug. 06, 20211.16191.20001.16001.20001.200026,255
Aug. 05, 20211.18341.20841.16001.16851.16854,945
Aug. 04, 20211.35001.35001.17001.17151.171517,728
Aug. 03, 20211.18631.21231.15001.17001.17004,221
Aug. 02, 20211.18001.19991.15001.15001.150020,959
Jul. 30, 20211.21811.21811.18011.18011.18015,635
Jul. 29, 20211.23431.24001.22001.22081.220814,177
Jul. 28, 20211.18151.22161.17001.20111.201117,786
Jul. 27, 20211.06501.17141.06501.16341.16343,424
Jul. 26, 20211.22001.22201.14551.17161.17162,406
Jul. 23, 20211.20001.22501.18001.19901.19904,640
Jul. 22, 20211.20831.21831.18001.19181.191813,052
Jul. 21, 20211.12731.20451.12731.18971.18975,680
Jul. 20, 20211.05001.15911.05001.11231.1123115,507
Jul. 19, 20211.11001.11001.02731.04011.040146,194
Jul. 16, 20211.18701.18701.11001.11001.110022,175
Jul. 15, 20211.18691.20001.18691.19991.19991,892
Jul. 14, 20211.21011.22291.19001.20001.20004,578
Jul. 13, 20211.13501.20651.13501.19001.190023,686
Jul. 12, 20211.21001.25461.19001.19001.190026,770
Jul. 09, 20211.19001.24441.19001.21031.210318,468
Jul. 08, 20211.21221.21221.17811.19001.190020,370
Jul. 07, 20211.29001.31001.23911.23911.23919,345
Jul. 06, 20211.22501.29901.22501.26001.260079,582
Jul. 02, 20211.31011.36001.28211.28211.282117,644
Jul. 01, 20211.60001.60001.38001.39001.390010,170
Jun. 30, 20211.34001.45001.27261.29631.296340,381
Jun. 29, 20211.42501.42501.32911.33171.331725,622
Jun. 28, 2021------
Jun. 25, 2021------
Jun. 24, 2021------
Jun. 23, 2021------
Jun. 22, 2021------
Jun. 21, 20211.32311.32311.30001.30051.30058,518
Jun. 18, 20211.30001.31001.27771.30001.300029,957
Jun. 17, 20211.34001.40001.29001.30001.300025,059
Jun. 16, 20211.30001.37261.30001.34661.34669,165
Jun. 15, 20211.33011.34041.30631.33991.339914,026
Jun. 14, 20211.37791.45001.23001.31051.3105136,480
Jun. 11, 20211.23051.35641.23051.32171.321732,736
Jun. 10, 20211.21591.36001.20001.20001.200042,664
Jun. 09, 20211.08001.22001.08001.22001.220072,497
Jun. 08, 20211.29501.29501.04001.08421.084238,131
Jun. 07, 20211.10001.12001.05001.06001.060026,133
Jun. 04, 20211.05431.32001.04611.12001.120040,048
Jun. 03, 20211.06001.07061.04001.04011.040137,875
Jun. 02, 20211.11001.11001.05001.06001.060035,772
Jun. 01, 20211.12001.15491.09861.11971.119756,675
May 28, 20211.13001.15061.10841.11001.110029,237
May 27, 20211.13601.17051.07731.09621.0962102,040
May 26, 20211.19681.20001.12001.14001.140073,991
May 25, 20211.21001.22031.20001.22001.220014,281
May 24, 20211.15001.61000.90011.16001.160087,890
May 21, 20211.28051.29001.20941.27911.279123,500
May 20, 20211.63501.63501.16001.29641.296491,698
May 19, 20211.14801.25001.12701.22041.2204118,744
May 18, 20211.55501.55501.13231.13331.133332,710
May 17, 20211.39801.39951.20501.33001.330024,010
May 14, 20211.35001.37071.33001.36001.360018,179
May 13, 20211.20001.35841.20001.33001.330042,562
May 12, 20211.41281.41281.30001.30001.300023,849
May 11, 20211.27501.45001.27501.38131.381332,661
May 10, 20211.50001.55001.34671.39781.397839,014
May 07, 20211.32501.60001.32501.53861.538650,212
May 06, 20211.59761.59761.49361.50001.500042,766
May 05, 20211.46501.61001.46001.58241.582495,384
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...