Quisitive Technology Solutions, Inc. (QUISF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.4507

+0.0010

(+0.22%)

At close: 12:30PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Mar 14, 2022	0.5010	0.5336	0.5010	0.5100	0.5100	16,978
Mar 11, 2022	0.5400	0.5458	0.5333	0.5336	0.5336	3,700
Mar 10, 2022	0.5591	0.5591	0.5128	0.5327	0.5327	30,409
Mar 09, 2022	0.5508	0.5580	0.5400	0.5516	0.5516	17,745
Mar 08, 2022	0.5613	0.6280	0.5303	0.5303	0.5303	10,237
Mar 07, 2022	0.5634	0.5700	0.5331	0.5331	0.5331	42,816
Mar 04, 2022	0.6312	0.6312	0.6179	0.6189	0.6189	15,250
Mar 03, 2022	0.6275	0.6369	0.6200	0.6200	0.6200	27,487
Mar 02, 2022	0.6302	0.6302	0.6200	0.6250	0.6250	3,727
Mar 01, 2022	0.6400	0.6400	0.5968	0.6203	0.6203	9,075
Feb 28, 2022	0.6740	0.6740	0.6355	0.6355	0.6355	9,582
Feb 25, 2022	0.6271	0.6587	0.6219	0.6587	0.6587	13,352
Feb 24, 2022	0.5970	0.6409	0.5740	0.6409	0.6409	70,357
Feb 23, 2022	0.6438	0.6478	0.6369	0.6400	0.6400	35,215
Feb 22, 2022	0.7100	0.7100	0.6380	0.6500	0.6500	10,249
Feb 18, 2022	0.7050	0.7098	0.7049	0.7098	0.7098	32,710
Feb 17, 2022	0.6360	0.7000	0.6360	0.6800	0.6800	6,245
Feb 16, 2022	0.5880	0.6300	0.5880	0.6227	0.6227	25,835
Feb 15, 2022	0.6100	0.6284	0.6075	0.6284	0.6284	13,351
Feb 14, 2022	0.6400	0.6400	0.6039	0.6111	0.6111	12,347
Feb 11, 2022	0.6535	0.6920	0.6401	0.6447	0.6447	14,336
Feb 10, 2022	0.7079	0.7079	0.6803	0.6803	0.6803	20,505
Feb 09, 2022	0.6856	0.7220	0.6691	0.6900	0.6900	20,528
Feb 08, 2022	0.7100	0.7100	0.6765	0.6807	0.6807	10,412
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,834.16-194.70(-1.02%)

S&P 5003,831.39+6.06(+0.16%)

DOW30,967.82-129.44(-0.42%)

CAD/USD0.7761-0.0001(-0.0109%)

CRUDE OIL110.30+1.87(+1.72%)

BTC-CAD26,445.07+59.88(+0.23%)

Quisitive Technology Solutions, Inc. (QUISF)

S&P/TSX
18,834.16
-194.70(-1.02%)

S&P 500
3,831.39
+6.06(+0.16%)

DOW
30,967.82
-129.44(-0.42%)

CAD/USD
0.7761
-0.0001(-0.0109%)

CRUDE OIL
110.30
+1.87(+1.72%)

BTC-CAD
26,445.07
+59.88(+0.23%)