ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,485.16
      0.99%
      US Tech 100
      19,441.96
      1.43%
      Dow Jones
      38,825.67
      0.61%
      Brent Oil
      83.785
      2.02%
      Bitcoin
      67,080.87
      0.66%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      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)

      0.22385
      -0.0146 (-6.12%)
      Last Updated: 14:17:18
      Delayed by 15 minutes

      QUISF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Mar 22 2024 0.1929 0.0029 1.53% 0.1929 0.1929 0.1929 300
      Mar 21 2024 0.19 -0.003 -1.55% 0.189 0.19505 0.189 5,734
      Mar 20 2024 0.193 0.0093 5.06% 0.18699 0.193 0.18625 15,931
      Mar 19 2024 0.1837 -0.0027 -1.45% 0.1837 0.1837 0.1837 777

      Your Recent History

      USOTC
      QUISF
      Quisitive Technology Sol... (QX)
      Delayed Upgrade Clock