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

QUIS Quisitive Technology Solutions Inc

0.345

-0.01 (-2.82%)

May 10 2024 - Closed

Delayed by 15 minutes

QUIS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.345	-0.01	-2.82%	0.36	0.36	0.345	36,638
May 09 2024	0.355	0.005	1.43%	0.345	0.355	0.345	17,880
May 08 2024	0.35	-0.005	-1.41%	0.36	0.36	0.35	300,309
May 07 2024	0.355	-0.02	-5.33%	0.36	0.36	0.35	81,000
May 06 2024	0.375	0.01	2.74%	0.37	0.375	0.37	29,950
May 03 2024	0.365	0.005	1.39%	0.36	0.365	0.36	17,555
May 02 2024	0.36	0.00	0.00%	0.36	0.365	0.36	100,880
May 01 2024	0.36	-0.015	-4.00%	0.37	0.37	0.36	73,122
Apr 30 2024	0.375	-0.005	-1.32%	0.375	0.39	0.375	22,327
Apr 29 2024	0.38	-0.02	-5.00%	0.40	0.40	0.38	86,470
Apr 26 2024	0.40	0.03	8.11%	0.37	0.40	0.37	102,520
Apr 25 2024	0.37	0.00	0.00%	0.37	0.37	0.37	7,000
Apr 24 2024	0.37	-0.005	-1.33%	0.37	0.37	0.37	2,500
Apr 23 2024	0.375	0.005	1.35%	0.37	0.375	0.37	13,754
Apr 22 2024	0.37	-0.01	-2.63%	0.375	0.385	0.37	76,016
Apr 19 2024	0.38	-0.015	-3.80%	0.39	0.39	0.38	67,739
Apr 18 2024	0.395	-0.005	-1.25%	0.385	0.40	0.38	114,175
Apr 17 2024	0.40	0.015	3.90%	0.40	0.40	0.38	90,585
Apr 16 2024	0.385	0.005	1.32%	0.37	0.385	0.37	6,411
Apr 15 2024	0.38	0.01	2.70%	0.365	0.38	0.365	11,700
Apr 12 2024	0.37	-0.01	-2.63%	0.37	0.37	0.36	36,500
Apr 11 2024	0.38	0.005	1.33%	0.39	0.39	0.365	42,500
Apr 10 2024	0.375	-0.005	-1.32%	0.365	0.39	0.36	251,600
Apr 09 2024	0.38	-0.025	-6.17%	0.39	0.39	0.375	47,615
Apr 08 2024	0.405	-0.01	-2.41%	0.41	0.41	0.40	154,217
Apr 05 2024	0.415	0.035	9.21%	0.365	0.42	0.365	404,116
Apr 04 2024	0.38	0.015	4.11%	0.37	0.39	0.37	140,825
Apr 03 2024	0.365	-0.035	-8.75%	0.39	0.39	0.36	110,880
Apr 02 2024	0.40	0.00	0.00%	0.385	0.40	0.37	138,360
Apr 01 2024	0.40	0.075	23.08%	0.315	0.40	0.315	950,801
Mar 28 2024	0.325	0.045	16.07%	0.30	0.33	0.30	1,674,548
Mar 27 2024	0.28	0.015	5.66%	0.265	0.28	0.265	63,250
Mar 26 2024	0.265	0.00	0.00%	0.265	0.265	0.265	26,761
Mar 25 2024	0.265	-0.005	-1.85%	0.27	0.27	0.26	160,308
Mar 22 2024	0.27	0.01	3.85%	0.265	0.275	0.265	189,275
Mar 21 2024	0.26	0.00	0.00%	0.26	0.26	0.26	189,988
Mar 20 2024	0.26	0.01	4.00%	0.25	0.26	0.25	7,600
Mar 19 2024	0.25	-0.005	-1.96%	0.25	0.25	0.25	81,478
Mar 18 2024	0.255	-0.005	-1.92%	0.26	0.26	0.255	31,000
Mar 15 2024	0.26	0.00	0.00%	0.26	0.26	0.26	81,500
Mar 14 2024	0.26	0.00	0.00%	0.255	0.26	0.255	90,900
Mar 13 2024	0.26	0.00	0.00%	0.26	0.26	0.26	25,200
Mar 12 2024	0.26	0.00	0.00%	0.26	0.26	0.255	225,800
Mar 11 2024	0.26	0.00	0.00%	0.265	0.265	0.26	158,475
Mar 08 2024	0.26	0.00	0.00%	0.26	0.26	0.26	108,605
Mar 07 2024	0.26	0.01	4.00%	0.255	0.26	0.255	224,135
Mar 06 2024	0.25	0.00	0.00%	0.25	0.25	0.245	160,386
Mar 05 2024	0.25	-0.005	-1.96%	0.25	0.25	0.25	85,200
Mar 04 2024	0.255	0.00	0.00%	0.26	0.26	0.25	154,025
Mar 01 2024	0.255	0.005	2.00%	0.255	0.255	0.25	134,385
Feb 29 2024	0.25	-0.005	-1.96%	0.255	0.26	0.245	132,305
Feb 28 2024	0.255	-0.005	-1.92%	0.255	0.26	0.25	90,100
Feb 27 2024	0.26	0.00	0.00%	0.25	0.26	0.25	58,850
Feb 26 2024	0.26	-0.005	-1.89%	0.265	0.265	0.25	39,124
Feb 23 2024	0.265	0.00	0.00%	0.265	0.265	0.265	4,200
Feb 22 2024	0.265	-0.005	-1.85%	0.265	0.27	0.26	297,516
Feb 21 2024	0.27	-0.005	-1.82%	0.27	0.275	0.265	152,200
Feb 20 2024	0.275	0.01	3.77%	0.26	0.275	0.26	35,163
Feb 16 2024	0.265	-0.005	-1.85%	0.275	0.275	0.245	429,400
Feb 15 2024	0.27	-0.005	-1.82%	0.275	0.275	0.27	59,454
Feb 14 2024	0.275	-0.005	-1.79%	0.28	0.28	0.255	220,475
Feb 13 2024	0.28	0.01	3.70%	0.28	0.28	0.28	4,500
Feb 12 2024	0.27	-0.01	-3.57%	0.275	0.275	0.27	52,196

Quisitive Technology Sol...

NLBNPIT1Z9T3 20240920 1.11

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