ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.57
0.23%
US Tech 100
19,283.60
-0.64%
S&P 500
5,473.17
-0.25%
US Dollar vs CAD
1.3683
-0.01%
Bitcoin
64,682.41
-0.21%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Quisitive Technology Solutions Inc (QX) (QUISF)

  7. Quisitive Technology Solutions Inc (QX) (QUISF) Historical

QUISF Quisitive Technology Solutions Inc (QX)

0.2125
-0.01135 (-5.07%)
Jun 20 2024 - Closed
Delayed by 15 minutes

QUISF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 20 2024 0.2125 -0.01135 -5.07% 0.2125 0.2125 0.2125 2,092
Jun 18 2024 0.22385 0.00 0.00% 0.22385 0.22385 0.22385 0
Jun 17 2024 0.22385 -0.0146 -6.12% 0.2299 0.2299 0.22385 1,300
Jun 14 2024 0.23845 -0.00565 -2.31% 0.23845 0.23845 0.23845 146
Jun 13 2024 0.2441 0.0073 3.08% 0.24 0.2441 0.24 5,590
Jun 12 2024 0.2368 -0.0036 -1.50% 0.23844 0.23844 0.2368 2,000
Jun 11 2024 0.2404 -0.005 -2.04% 0.24 0.2404 0.24 27,600
Jun 10 2024 0.2454 -0.0041 -1.64% 0.222 0.2454 0.222 1,760
Jun 07 2024 0.2495 0.0057 2.34% 0.2495 0.2495 0.2495 1,000
Jun 06 2024 0.2438 -0.0012 -0.49% 0.2461 0.25 0.2438 48,956
Jun 05 2024 0.245 -0.0001 -0.04% 0.2407 0.2469 0.2407 2,200
Jun 04 2024 0.2451 -0.00805 -3.18% 0.245 0.2451 0.245 650
Jun 03 2024 0.25315 0.00 0.00% 0.25315 0.25315 0.25315 0
May 31 2024 0.25315 -0.0068 -2.62% 0.25315 0.25315 0.25315 1,100
May 30 2024 0.25995 0.00995 3.98% 0.25995 0.25995 0.25995 1,000
May 29 2024 0.25 -0.0084 -3.25% 0.2543 0.2543 0.25 42,000
May 28 2024 0.2584 0.00323 1.27% 0.257 0.2584 0.2518 12,710
May 24 2024 0.25517 -0.00983 -3.71% 0.25517 0.25517 0.25517 350
May 23 2024 0.265 0.00 0.00% 0.265 0.265 0.265 0
May 22 2024 0.265 -0.00015 -0.06% 0.2678 0.2689 0.265 14,320
May 21 2024 0.26515 0.01215 4.80% 0.26555 0.26555 0.26515 10,285
May 20 2024 0.253 0.00 0.00% 0.2429 0.253 0.2429 4,750
May 17 2024 0.253 -0.018 -6.64% 0.25115 0.26 0.2511 14,800
May 16 2024 0.271 0.00725 2.75% 0.271 0.271 0.271 3,000
May 15 2024 0.26375 0.00755 2.95% 0.273 0.273 0.26375 605
May 14 2024 0.2562 0.00275 1.09% 0.25 0.2562 0.25 4,010
May 13 2024 0.25345 -0.01355 -5.07% 0.25405 0.25405 0.251 3,410
May 10 2024 0.267 0.016 6.37% 0.245 0.267 0.245 3,550
May 09 2024 0.251 -0.0014 -0.55% 0.25755 0.25755 0.251 2,000
May 08 2024 0.2524 0.0017 0.68% 0.248 0.2607 0.248 5,070
May 07 2024 0.2507 -0.0121 -4.60% 0.2622 0.2622 0.2507 99,999
May 06 2024 0.2628 -0.0018 -0.68% 0.2591 0.2628 0.2591 2,696
May 03 2024 0.2646 -0.00305 -1.14% 0.2591 0.2646 0.2591 19,885
May 02 2024 0.26765 0.00415 1.57% 0.2603 0.26765 0.2603 5,500
May 01 2024 0.2635 -0.0114 -4.15% 0.259 0.27 0.2589 27,528
Apr 30 2024 0.2749 -0.0065 -2.31% 0.2799 0.2799 0.27 56,879
Apr 29 2024 0.2814 -0.0081 -2.80% 0.2895 0.292 0.2814 81,727
Apr 26 2024 0.2895 0.0194 7.18% 0.252 0.2987 0.252 134,332
Apr 25 2024 0.2701 0.00 0.00% 0.2701 0.2701 0.2701 0
Apr 24 2024 0.2701 -0.0046 -1.67% 0.2701 0.2701 0.2701 1,453
Apr 23 2024 0.2747 0.00 0.00% 0.2747 0.2747 0.2747 0
Apr 22 2024 0.2747 0.0005 0.18% 0.2779 0.2779 0.274 144,423
Apr 19 2024 0.2742 0.0016 0.59% 0.257 0.2779 0.257 66,266
Apr 18 2024 0.2726 0.00 0.00% 0.2726 0.2726 0.2726 0
Apr 17 2024 0.2726 0.00 0.00% 0.2726 0.2726 0.2726 0
Apr 16 2024 0.2726 0.00214 0.79% 0.273 0.2736 0.2665 4,700
Apr 15 2024 0.27046 0.00476 1.79% 0.26671 0.27046 0.2623 3,569
Apr 12 2024 0.2657 -0.00755 -2.76% 0.26635 0.26635 0.2657 400
Apr 11 2024 0.27325 -0.01255 -4.39% 0.2855 0.2855 0.2663 36,424
Apr 10 2024 0.2858 0.0009 0.32% 0.268 0.2873 0.268 154,824
Apr 09 2024 0.2849 -0.0068 -2.33% 0.285 0.285 0.2788 50,910
Apr 08 2024 0.2917 -0.0054 -1.82% 0.2966 0.2966 0.29095 21,000
Apr 05 2024 0.2971 0.0151 5.35% 0.249 0.2971 0.249 67,554
Apr 04 2024 0.282 0.00741 2.70% 0.2765 0.286 0.2765 267,663
Apr 03 2024 0.27459 -0.01541 -5.31% 0.2808 0.2808 0.264 28,307
Apr 02 2024 0.29 0.0028 0.97% 0.281 0.29 0.28006 74,200
Apr 01 2024 0.2872 0.0422 17.22% 0.25 0.295 0.23614 686,840
Mar 28 2024 0.245 0.0395 19.22% 0.21 0.2461 0.21 129,272
Mar 27 2024 0.2055 0.00835 4.24% 0.19685 0.2084 0.1935 16,250
Mar 26 2024 0.19715 -0.00055 -0.28% 0.19715 0.19715 0.19715 225
Mar 25 2024 0.1977 0.0048 2.49% 0.183 0.1977 0.183 33,126

Your Recent History

USOTC
QUISF
Quisitive Technology Sol... (QX)
BIT
P206O9
NLBNPIT206O9 20240920 11
BOV
S2TA34M
Stag Industrial
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved