Register to chat with like-minded investors on our interactive forums.

Get Started

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

QUIS Quisitive Technology Solutions Inc

0.40

0.03 (8.11%)

Apr 26 2024 - Closed

Delayed by 15 minutes

QUIS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Feb 09 2024	0.28	0.005	1.82%	0.275	0.28	0.27	14,822
Feb 08 2024	0.275	-0.01	-3.51%	0.28	0.28	0.26	353,162
Feb 07 2024	0.285	0.00	0.00%	0.285	0.285	0.285	37,950
Feb 06 2024	0.285	-0.005	-1.72%	0.29	0.29	0.285	36,700
Feb 05 2024	0.29	-0.01	-3.33%	0.30	0.30	0.285	137,625
Feb 02 2024	0.30	0.00	0.00%	0.30	0.30	0.30	3,542
Feb 01 2024	0.30	0.01	3.45%	0.30	0.30	0.30	19,500
Jan 31 2024	0.29	0.00	0.00%	0.29	0.29	0.285	29,854
Jan 30 2024	0.29	0.01	3.57%	0.285	0.29	0.28	80,857
Jan 29 2024	0.28	-0.005	-1.75%	0.275	0.28	0.275	8,864

Quisitive Technology Sol...

Delayed Upgrade Clock