Quisitive Technology Solutions Inc Historical Data - QUIS | ADVFN

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

Get Started

Home
Investing
Stocks
Canada
TSXV
Quisitive Technology Solutions Inc (QUIS)
Quisitive Technology Solutions Inc (QUIS) Historical

Quisitive Technology Solutions Inc (QUIS)

0.40

0.03

(8.11%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.37	0	0.00	0.37	0.37	0.37	0
1714081200	0.37	0	0.00	0.37	0.37	0.37	7000
1713994800	0.37	-0.005	-1.33	0.37	0.37	0.37	2500
1713908400	0.375	0.005	1.35	0.37	0.375	0.37	13754
1713822000	0.37	-0.01	-2.63	0.375	0.385	0.37	76016
1713562800	0.38	-0.015	-3.80	0.39	0.39	0.38	67739
1713476400	0.395	-0.005	-1.25	0.385	0.4	0.38	114175
1713390000	0.4	0.015	3.90	0.4	0.4	0.38	90585
1713303600	0.385	0.005	1.32	0.37	0.385	0.37	6411
1713217200	0.38	0.01	2.70	0.365	0.38	0.365	11700
1712958000	0.37	-0.01	-2.63	0.37	0.37	0.36	36500
1712871600	0.38	0.005	1.33	0.39	0.39	0.365	42500
1712785200	0.375	-0.005	-1.32	0.365	0.39	0.36	251600
1712698800	0.38	-0.025	-6.17	0.39	0.39	0.375	47615
1712612400	0.405	-0.01	-2.41	0.4099999	0.4099999	0.4	154217
1712353200	0.415	0.035	9.21	0.365	0.42	0.365	404116
1712266800	0.38	0.015	4.11	0.37	0.39	0.37	140825
1712180400	0.365	-0.035	-8.75	0.39	0.39	0.36	110880
1712094000	0.4	0	0.00	0.385	0.4	0.37	138360
1712007600	0.4	0.075	23.08	0.315	0.4	0.315	950801
1711662000	0.325	0.045	16.07	0.3	0.33	0.3	1674548
1711575600	0.28	0.015	5.66	0.265	0.28	0.265	63250
1711489200	0.265	0	0.00	0.265	0.265	0.265	26761
1711402800	0.265	-0.005	-1.85	0.27	0.27	0.26	160308
1711143600	0.27	0.01	3.85	0.265	0.275	0.265	189275
1711057200	0.26	0	0.00	0.26	0.26	0.26	189988
1710970800	0.26	0.01	4.00	0.25	0.26	0.25	7600
1710884400	0.25	-0.005	-1.96	0.25	0.25	0.25	81478
1710798000	0.255	-0.005	-1.92	0.26	0.26	0.255	31000
1710538800	0.26	0	0.00	0.26	0.26	0.26	81500
1710452400	0.26	0	0.00	0.255	0.26	0.255	90900
1710366000	0.26	0	0.00	0.26	0.26	0.26	25200
1710279600	0.26	0	0.00	0.26	0.26	0.255	225800
1710193200	0.26	0	0.00	0.265	0.265	0.26	158475
1709937600	0.26	0	0.00	0.26	0.26	0.26	108605
1709851200	0.26	0.01	4.00	0.255	0.26	0.255	224135
1709764800	0.25	0	0.00	0.25	0.25	0.245	160386
1709678400	0.25	-0.005	-1.96	0.25	0.25	0.25	85200
1709592000	0.255	0	0.00	0.26	0.26	0.25	154025
1709332800	0.255	0.005	2.00	0.255	0.255	0.25	134385
1709246400	0.25	-0.005	-1.96	0.255	0.26	0.245	132305
1709160000	0.255	-0.005	-1.92	0.255	0.26	0.25	90100
1709073600	0.26	0	0.00	0.25	0.26	0.25	58850
1708987200	0.26	-0.005	-1.89	0.265	0.265	0.25	39124
1708728000	0.265	0	0.00	0.265	0.265	0.265	4200
1708641600	0.265	-0.005	-1.85	0.265	0.27	0.26	297516
1708555200	0.27	-0.005	-1.82	0.27	0.275	0.265	152200
1708468800	0.275	0.01	3.77	0.26	0.275	0.26	35163
1708123200	0.265	-0.005	-1.85	0.275	0.275	0.245	429400
1708036800	0.27	-0.005	-1.82	0.275	0.275	0.27	59454
1707950400	0.275	-0.005	-1.79	0.28	0.28	0.255	220475
1707864000	0.28	0.01	3.70	0.28	0.28	0.28	4500
1707777600	0.27	-0.01	-3.57	0.275	0.275	0.27	52196
1707518400	0.28	0.005	1.82	0.275	0.28	0.27	14822
1707432000	0.275	-0.01	-3.51	0.28	0.28	0.26	353162
1707345600	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	37950
1707259200	0.2849999	-0.005	-1.72	0.29	0.29	0.2849999	36700
1707172800	0.29	-0.01	-3.33	0.3	0.3	0.2849999	137625
1706913600	0.3	0	0.00	0.3	0.3	0.3	3542
1706827200	0.3	0.01	3.45	0.3	0.3	0.3	19500
1706740800	0.29	0	0.00	0.29	0.29	0.2849999	29854
1706654400	0.29	0.01	3.57	0.2849999	0.29	0.28	80857
1706568000	0.28	-0.005	-1.75	0.275	0.28	0.275	8864

Quisitive Technology Sol...

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