Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20220.49080.49080.44970.45070.45072,600
Jun 30, 20220.45990.46600.44970.44970.449714,698
Jun 29, 20220.45320.47000.45320.46980.46984,182
Jun 28, 20220.44080.47900.44080.46580.465811,850
Jun 27, 20220.49500.49500.49500.49500.49501,001
Jun 24, 20220.46020.50090.46020.50090.50096,892
Jun 23, 20220.46000.46680.45090.45090.45093,216
Jun 22, 20220.45990.45990.43920.44840.448411,688
Jun 21, 20220.46000.46000.46000.46000.4600150
Jun 17, 20220.44760.46590.42890.45000.450024,821
Jun 16, 20220.49000.49000.45000.45000.450011,700
Jun 15, 20220.47680.51970.47680.49810.49815,705
Jun 14, 20220.50320.50320.45480.46830.468313,300
Jun 13, 20220.55000.55000.49960.50000.500035,356
Jun 10, 20220.55000.56550.54790.54790.547982,414
Jun 09, 20220.60000.60000.56700.58020.58023,400
Jun 08, 20220.60270.63400.56810.58650.586513,125
Jun 07, 20220.59420.59420.58650.58650.586510,098
Jun 06, 20220.57410.57410.56810.56810.56811,310
Jun 03, 20220.57630.57890.56390.56400.564034,142
Jun 02, 20220.57640.60690.57640.60690.606925,108
Jun 01, 20220.61000.61000.56480.56720.567222,441
May 31, 20220.55000.62450.55000.60110.601133,988
May 27, 20220.48750.48750.48500.48500.48503,702
May 26, 20220.51190.51190.45130.45390.4539166,830
May 25, 20220.47010.47010.45970.46430.464328,401
May 24, 20220.45600.45600.43400.44000.440016,400
May 23, 20220.40800.48000.40800.48000.48004,719
May 20, 20220.48960.48960.46420.46420.464211,008
May 19, 20220.45990.48190.45990.48190.4819100,500
May 18, 20220.50000.50000.47720.47720.477221,206
May 17, 20220.51610.51610.48720.51210.5121147,308
May 16, 20220.50110.50400.49410.50400.504014,281
May 13, 20220.45000.50720.45000.49270.492720,177
May 12, 20220.45190.45210.45120.45120.45123,720
May 11, 20220.52990.52990.47500.49000.490012,157
May 10, 20220.55510.59500.52000.52000.5200183,114
May 09, 20220.58950.58950.52130.52300.523030,970
May 06, 20220.58250.59500.58250.59500.59504,255
May 05, 20220.64000.64000.58900.58900.589019,251
May 04, 20220.62790.63230.60000.60000.60006,338
May 03, 20220.63000.63000.62800.62800.62807,502
May 02, 20220.66500.66650.61600.61610.61612,130
Apr 29, 20220.67000.67910.66000.67910.67911,325
Apr 28, 20220.60000.65380.60000.65330.65338,625
Apr 27, 20220.63320.63710.61870.61870.61871,791
Apr 26, 20220.64440.65940.63210.63210.632120,392
Apr 25, 20220.66320.66320.63690.63800.638010,991
Apr 22, 20220.74000.74000.66530.66530.665391,001
Apr 21, 20220.77320.80220.72000.72000.720037,948
Apr 20, 20220.80130.82000.80130.82000.820012,685
Apr 19, 20220.80880.80880.80880.80880.80882,000
Apr 18, 20220.80000.80600.80000.80000.80009,002
Apr 14, 20220.80000.80000.79000.80000.80005,669
Apr 13, 20220.79000.80930.79000.80930.80931,335
Apr 12, 20220.79320.82190.79320.79410.794113,232
Apr 11, 20220.78500.84000.78500.78620.786213,549
Apr 08, 20220.83090.84880.81410.82740.82742,901
Apr 07, 20220.80000.80000.78950.79780.79783,800
Apr 06, 20220.80000.80000.80000.80000.8000310
Apr 05, 20220.83780.84960.82500.84380.843823,681
Apr 04, 20220.84700.84700.79700.82050.820513,541
Apr 01, 20220.78190.81270.77570.81270.812739,673
Mar 31, 20220.78480.80950.78480.79270.792753,625
Mar 30, 20220.83040.84990.80010.80750.807530,351
Mar 29, 20220.82000.82990.75860.78460.784631,571
Mar 28, 20220.73500.73500.68010.70000.700028,900
Mar 25, 20220.64200.70100.64200.70100.70105,592
Mar 24, 20220.64000.69100.62280.63810.63812,905
Mar 23, 20220.60080.66460.59910.65270.652713,813
Mar 22, 20220.58540.58540.57590.57590.57592,361
Mar 21, 20220.58730.60030.56400.56400.564031,517
Mar 18, 20220.55670.57060.55670.56850.56856,214
Mar 17, 20220.55360.55360.54000.54000.54001,560
Mar 16, 20220.54260.55040.54220.55040.5504124,300
Mar 15, 20220.53550.54280.51000.54280.542820,109
Mar 14, 20220.50100.53360.50100.51000.510016,978
Mar 11, 20220.54000.54580.53330.53360.53363,700
Mar 10, 20220.55910.55910.51280.53270.532730,409
Mar 09, 20220.55080.55800.54000.55160.551617,745
Mar 08, 20220.56130.62800.53030.53030.530310,237
Mar 07, 20220.56340.57000.53310.53310.533142,816
Mar 04, 20220.63120.63120.61790.61890.618915,250
Mar 03, 20220.62750.63690.62000.62000.620027,487
Mar 02, 20220.63020.63020.62000.62500.62503,727
Mar 01, 20220.64000.64000.59680.62030.62039,075
Feb 28, 20220.67400.67400.63550.63550.63559,582
Feb 25, 20220.62710.65870.62190.65870.658713,352
Feb 24, 20220.59700.64090.57400.64090.640970,357
Feb 23, 20220.64380.64780.63690.64000.640035,215
Feb 22, 20220.71000.71000.63800.65000.650010,249
Feb 18, 20220.70500.70980.70490.70980.709832,710
Feb 17, 20220.63600.70000.63600.68000.68006,245
Feb 16, 20220.58800.63000.58800.62270.622725,835
Feb 15, 20220.61000.62840.60750.62840.628413,351
Feb 14, 20220.64000.64000.60390.61110.611112,347
Feb 11, 20220.65350.69200.64010.64470.644714,336
Feb 10, 20220.70790.70790.68030.68030.680320,505
Feb 09, 20220.68560.72200.66910.69000.690020,528
Feb 08, 20220.71000.71000.67650.68070.680710,412
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...