Quorum Information Technologies Inc Historical Data - QIS | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Quorum Information Technologies Inc (QIS)
Quorum Information Technologies Inc (QIS) Historical

Quorum Information Technologies Inc (QIS)

0.67

-0.02

( -2.90% )

Updated: 11:16:43

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.08	-10.6666666667	0.75	0.75	0.67	8394	0.69613176	CS
4	-0.11	-14.1025641026	0.78	0.78	0.67	9030	0.73768258	CS
12	0	0	0.67	0.78	0.65	18068	0.71262192	CS
26	0.06	9.83606557377	0.61	0.78	0.54	19650	0.66218798	CS
52	0.06	9.83606557377	0.61	0.8	0.415	57536	0.60753187	CS
156	-0.41	-37.962962963	1.08	1.19	0.415	31514	0.72645188	CS
260	-0.04	-5.6338028169	0.71	1.65	0.415	31151	0.83421599	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714772400	0.6899999	0.0099999	1.47	0.6899999	0.6899999	0.6899999	1355
1714686000	0.68	-0.01	-1.45	0.72	0.72	0.68	19515
1714599600	0.6899999	-0.03	-4.17	0.73	0.73	0.6899999	7650
1714513200	0.72	-0.02	-2.70	0.75	0.75	0.72	11000
1714426800	0.74	-0.01	-1.33	0.75	0.75	0.74	2450
1714167600	0.75	0	0.00	0.75	0.75	0.73	11500
1714081200	0.75	0	0.00	0.75	0.75	0.75	11500
1713994800	0.75	0	0.00	0.75	0.75	0.75	6000
1713908400	0.75	0	0.00	0.75	0.75	0.75	22180
1713822000	0.75	0	0.00	0.76	0.76	0.75	2700
1713562800	0.75	0	0.00	0.75	0.75	0.75	12500
1713476400	0.75	0	0.00	0.75	0.75	0.75	0
1713390000	0.75	0.01	1.35	0.76	0.76	0.75	2000
1713303600	0.74	-0.01	-1.33	0.76	0.76	0.74	8000
1713217200	0.75	0	0.00	0.76	0.76	0.75	19000
1712958000	0.75	0	0.00	0.76	0.76	0.75	8556
1712871600	0.75	-0.01	-1.32	0.75	0.75	0.75	4900
1712785200	0.76	-0.01	-1.30	0.77	0.77	0.75	5500
1712698800	0.77	0.01	1.32	0.77	0.77	0.77	2000
1712612400	0.76	-0.02	-2.56	0.78	0.78	0.76	13260
1712353200	0.78	0.04	5.41	0.75	0.78	0.75	42000
1712266800	0.74	0	0.00	0.73	0.75	0.73	34500
1712180400	0.74	0.01	1.37	0.74	0.74	0.74	16500
1712094000	0.73	0	0.00	0.73	0.73	0.73	49575
1712007600	0.73	-0.02	-2.67	0.73	0.74	0.73	35000
1711662000	0.75	0	0.00	0.75	0.78	0.74	76503
1711575600	0.75	0.02	2.74	0.74	0.75	0.74	16500
1711489200	0.73	0	0.00	0.74	0.74	0.73	13700
1711402800	0.73	0	0.00	0.74	0.74	0.73	43038
1711143600	0.73	-0.02	-2.67	0.74	0.75	0.72	8000
1711057200	0.75	-0.01	-1.32	0.78	0.78	0.75	11083
1710970800	0.76	0.05	7.04	0.72	0.76	0.72	22317
1710884400	0.71	0.01	1.43	0.6899999	0.71	0.6899999	17242
1710798000	0.7	0	0.00	0.7	0.7	0.6899999	32000
1710538800	0.7	0.0100001	1.45	0.6899999	0.7	0.6899999	51500
1710452400	0.6899999	0.0099999	1.47	0.67	0.6899999	0.65	65500
1710366000	0.68	-0.01	-1.45	0.68	0.68	0.68	5000
1710279600	0.6899999	0	0.00	0.68	0.6899999	0.68	16615
1710193200	0.6899999	0.0099999	1.47	0.6899999	0.6899999	0.6899999	3500
1709937600	0.68	-0.01	-1.45	0.68	0.68	0.68	10500
1709851200	0.6899999	0.0199999	2.99	0.6899999	0.6899999	0.6899999	5000
1709764800	0.67	-0.01	-1.47	0.67	0.68	0.66	26330
1709678400	0.68	0	0.00	0.68	0.68	0.68	12855
1709592000	0.68	0	0.00	0.66	0.68	0.66	13500
1709332800	0.68	0.02	3.03	0.67	0.68	0.67	19250
1709246400	0.66	0	0.00	0.6899999	0.6899999	0.66	8000
1709160000	0.66	-0.01	-1.49	0.67	0.6899999	0.66	13000
1709073600	0.67	-0.02	-2.90	0.6899999	0.6899999	0.67	6500
1708987200	0.6899999	0.0199999	2.99	0.68	0.6899999	0.68	11750
1708728000	0.67	0	0.00	0.67	0.67	0.67	5500
1708641600	0.67	-0.01	-1.47	0.67	0.67	0.67	5000
1708555200	0.68	0	0.00	0.68	0.68	0.68	7000
1708468800	0.68	-0.01	-1.45	0.6899999	0.6899999	0.67	11000
1708123200	0.6899999	0.0399999	6.15	0.67	0.6899999	0.67	39552
1708036800	0.65	-0.01	-1.52	0.67	0.67	0.65	45000
1707950400	0.66	0.01	1.54	0.66	0.66	0.66	25500
1707864000	0.65	0	0.00	0.66	0.66	0.65	18000
1707777600	0.65	0	0.00	0.67	0.67	0.65	15000
1707518400	0.65	-0.01	-1.52	0.65	0.65	0.65	97500
1707432000	0.66	-0.01	-1.49	0.67	0.68	0.66	7000
1707345600	0.67	0.01	1.52	0.66	0.67	0.66	10000
1707259200	0.66	0.01	1.54	0.66	0.66	0.66	1100

Quorum Information Techn...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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