STOCKS EXTEND SLIDE AS KEY EARNINGS, FED MEETING LOOM

Many tech executives 'feel very bullish on the prospects of their companies' despite stock volatility: Union Square Advisors president

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 21, 2022	0.8014	0.8014	0.7390	0.7507	0.7507	10,170
Jan. 20, 2022	0.8543	0.8543	0.8000	0.8100	0.8100	30,033
Jan. 19, 2022	0.8620	0.8620	0.8000	0.8000	0.8000	81,430
Jan. 18, 2022	0.8560	0.9000	0.8071	0.8200	0.8200	15,538
Jan. 14, 2022	0.9200	0.9200	0.8836	0.8900	0.8900	19,750
Jan. 13, 2022	0.9281	0.9281	0.9135	0.9236	0.9236	7,030
Jan. 12, 2022	0.9191	0.9400	0.9070	0.9144	0.9144	69,812
Jan. 11, 2022	0.9130	0.9213	0.9097	0.9200	0.9200	17,850
Jan. 10, 2022	0.9237	0.9300	0.8800	0.9074	0.9074	97,329
Jan. 07, 2022	0.8922	0.9258	0.8922	0.9256	0.9256	19,026
Jan. 06, 2022	0.8990	0.9076	0.8990	0.9076	0.9076	3,225
Jan. 05, 2022	0.9300	0.9300	0.8875	0.8875	0.8875	22,853
Jan. 04, 2022	0.9264	0.9370	0.9189	0.9189	0.9189	5,140
Jan. 03, 2022	0.8900	0.9520	0.8900	0.8900	0.8900	7,722
Dec. 31, 2021	0.9400	0.9415	0.8810	0.9331	0.9331	95,411
Dec. 30, 2021	0.8800	0.9399	0.8786	0.9399	0.9399	166,828
Dec. 29, 2021	0.8867	0.9310	0.8619	0.8795	0.8795	88,860
Dec. 28, 2021	0.9500	0.9950	0.9400	0.9400	0.9400	18,980
Dec. 27, 2021	0.9000	0.9600	0.8985	0.9400	0.9400	51,255
Dec. 23, 2021	0.8858	0.9000	0.8576	0.9000	0.9000	123,759
Dec. 22, 2021	0.8899	0.8900	0.8670	0.8780	0.8780	131,605
Dec. 21, 2021	0.8354	0.8650	0.8354	0.8618	0.8618	149,997
Dec. 20, 2021	0.8000	0.8401	0.7797	0.8401	0.8401	263,494
Dec. 17, 2021	0.8600	0.8600	0.8250	0.8250	0.8250	4,325
Dec. 16, 2021	0.8000	0.8600	0.8000	0.8600	0.8600	66,579
Dec. 15, 2021	0.8056	0.8270	0.8010	0.8270	0.8270	108,755
Dec. 14, 2021	0.9300	0.9300	0.7780	0.8000	0.8000	146,573
Dec. 13, 2021	0.9510	0.9510	0.8428	0.8591	0.8591	67,179
Dec. 10, 2021	0.8320	0.9310	0.8320	0.8902	0.8902	101,872
Dec. 09, 2021	0.8248	0.8700	0.8198	0.8700	0.8700	144,267
Dec. 08, 2021	0.8380	0.8380	0.7558	0.8352	0.8352	114,402
Dec. 07, 2021	0.7295	0.8195	0.7295	0.7516	0.7516	20,632
Dec. 06, 2021	0.7500	0.7790	0.7129	0.7129	0.7129	26,207
Dec. 03, 2021	0.7020	0.7550	0.7020	0.7453	0.7453	33,815
Dec. 02, 2021	0.7390	0.7390	0.6984	0.7100	0.7100	8,452
Dec. 01, 2021	0.7250	0.7592	0.7200	0.7200	0.7200	60,672
Nov. 30, 2021	0.7170	0.7600	0.7170	0.7306	0.7306	66,935
Nov. 29, 2021	0.8159	0.8159	0.7500	0.7645	0.7645	81,681
Nov. 26, 2021	0.8600	0.8690	0.8066	0.8303	0.8303	15,940
Nov. 24, 2021	0.8302	0.8572	0.8301	0.8458	0.8458	12,723
Nov. 23, 2021	0.8240	0.8500	0.8240	0.8404	0.8404	44,254
Nov. 22, 2021	0.8440	0.8770	0.8440	0.8507	0.8507	33,962
Nov. 19, 2021	0.8600	0.8748	0.8600	0.8700	0.8700	15,100
Nov. 18, 2021	0.8850	0.8950	0.8330	0.8700	0.8700	21,953
Nov. 17, 2021	0.9112	0.9570	0.8804	0.8804	0.8804	12,482
Nov. 16, 2021	0.9079	0.9100	0.8971	0.9003	0.9003	33,816
Nov. 15, 2021	0.8890	0.9200	0.8890	0.9129	0.9129	97,309
Nov. 12, 2021	0.9257	0.9257	0.9157	0.9200	0.9200	3,584
Nov. 11, 2021	0.8480	0.9200	0.8480	0.9140	0.9140	55,995
Nov. 10, 2021	0.8370	0.9500	0.8370	0.9064	0.9064	30,510
Nov. 09, 2021	1.0100	1.0800	0.9242	0.9276	0.9276	178,235
Nov. 08, 2021	1.0835	1.0900	1.0518	1.0600	1.0600	51,061
Nov. 05, 2021	1.0800	1.0800	1.0610	1.0682	1.0682	15,682
Nov. 04, 2021	1.0784	1.0937	1.0747	1.0800	1.0800	82,632
Nov. 03, 2021	1.0446	1.1200	1.0446	1.0655	1.0655	59,960
Nov. 02, 2021	0.9700	1.0400	0.9700	1.0239	1.0239	27,874
Nov. 01, 2021	0.9696	1.0273	0.9696	1.0200	1.0200	53,681
Oct. 29, 2021	1.0098	1.0200	0.9674	0.9831	0.9831	73,335
Oct. 28, 2021	1.0138	1.0300	0.9594	1.0170	1.0170	102,906
Oct. 27, 2021	1.0600	1.0600	1.0400	1.0400	1.0400	22,067
Oct. 26, 2021	1.0599	1.0700	1.0571	1.0700	1.0700	40,270
Oct. 25, 2021	1.0100	1.0880	1.0100	1.0880	1.0880	3,040
Oct. 22, 2021	1.0521	1.0700	1.0521	1.0600	1.0600	6,134
Oct. 21, 2021	1.0710	1.0710	1.0500	1.0600	1.0600	4,630
Oct. 20, 2021	1.1200	1.1200	1.0571	1.0571	1.0571	8,853
Oct. 19, 2021	1.1165	1.1200	1.1080	1.1100	1.1100	18,877
Oct. 18, 2021	1.1200	1.1400	1.1149	1.1149	1.1149	43,469
Oct. 15, 2021	1.1500	1.1500	1.1160	1.1160	1.1160	30,560
Oct. 14, 2021	1.1200	1.1479	1.1156	1.1374	1.1374	37,872
Oct. 13, 2021	1.0100	1.0700	0.9900	1.0700	1.0700	5,790
Oct. 12, 2021	1.1000	1.1106	1.0629	1.0629	1.0629	9,935
Oct. 11, 2021	1.1150	1.2400	1.0550	1.1200	1.1200	29,236
Oct. 08, 2021	1.1000	1.1000	1.0550	1.0600	1.0600	13,966
Oct. 07, 2021	1.0827	1.0900	1.0694	1.0900	1.0900	11,539
Oct. 06, 2021	1.0800	1.0800	1.0442	1.0500	1.0500	3,312
Oct. 05, 2021	1.0560	1.0807	1.0560	1.0807	1.0807	7,112
Oct. 04, 2021	1.0800	1.0800	1.0300	1.0629	1.0629	14,458
Oct. 01, 2021	1.0400	1.0769	1.0346	1.0616	1.0616	42,661
Sep. 30, 2021	1.0134	1.0200	0.9992	1.0004	1.0004	5,018
Sep. 29, 2021	1.0371	1.0371	1.0100	1.0100	1.0100	4,630
Sep. 28, 2021	1.0600	1.0600	1.0300	1.0300	1.0300	36,460
Sep. 27, 2021	1.0500	1.0875	1.0500	1.0607	1.0607	10,474
Sep. 24, 2021	1.0954	1.1000	1.0798	1.1000	1.1000	1,320
Sep. 23, 2021	1.0500	1.0800	1.0500	1.0669	1.0669	16,820
Sep. 22, 2021	1.0500	1.1000	1.0500	1.0800	1.0800	27,846
Sep. 21, 2021	1.1071	1.1500	1.0763	1.0763	1.0763	30,401
Sep. 20, 2021	1.0804	1.1251	1.0804	1.1000	1.1000	11,413
Sep. 17, 2021	1.1382	1.1382	1.1076	1.1076	1.1076	1,071
Sep. 16, 2021	1.1005	1.1394	1.0701	1.1176	1.1176	10,681
Sep. 15, 2021	1.0629	1.0813	1.0629	1.0813	1.0813	18,500
Sep. 14, 2021	1.1000	1.1065	1.0799	1.0800	1.0800	14,590
Sep. 13, 2021	1.1225	1.1225	1.1000	1.1057	1.1057	2,440
Sep. 10, 2021	1.1300	1.1300	1.1135	1.1135	1.1135	12,033
Sep. 09, 2021	1.1000	1.1256	1.1000	1.1100	1.1100	30,677
Sep. 08, 2021	1.1387	1.1900	1.1000	1.1000	1.1000	16,332
Sep. 07, 2021	1.3700	1.3700	1.0807	1.1100	1.1100	31,979
Sep. 03, 2021	0.9950	1.1200	0.9950	1.1001	1.1001	12,316
Sep. 02, 2021	1.1700	1.1700	1.1143	1.1201	1.1201	37,044
Sep. 01, 2021	1.3650	1.3650	1.1201	1.1700	1.1700	46,978
Aug. 31, 2021	1.1600	1.1600	1.0800	1.1299	1.1299	23,861
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,160.62-460.77(-2.23%)

S&P 5004,293.08-104.86(-2.38%)

DOW33,566.26-699.11(-2.04%)

CAD/USD0.7947-0.0052(-0.6517%)

CRUDE OILundefined(0)

BTC-CAD45,447.32+626.49(+1.40%)

STOCKS EXTEND SLIDE AS KEY EARNINGS, FED MEETING LOOM

Quisitive Technology Solutions, Inc. (QUISF)

S&P/TSX
20,160.62
-460.77(-2.23%)

S&P 500
4,293.08
-104.86(-2.38%)

DOW
33,566.26
-699.11(-2.04%)

CAD/USD
0.7947
-0.0052(-0.6517%)

CRUDE OIL
undefined(0)

BTC-CAD
45,447.32
+626.49(+1.40%)