Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Quisitive Technology Solutions Inc (OP: QUISF )

0.2404 -0.0050 (-2.04%)

Streaming Delayed Price Updated: 3:06 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.2100	0.2461	0.2100	0.2450	129,272	+0.04(+19.22%)
Mar 27, 2024	0.1969	0.2084	0.1935	0.2055	16,250	+0.01(+4.21%)
Mar 26, 2024	0.1972	0.1972	0.1972	0.1972	225	-0.00(-0.25%)
Mar 25, 2024	0.1950	0.1977	0.1830	0.1977	33,126	+0.00(+2.49%)
Mar 22, 2024	0.1929	0.1929	0.1929	0.1929	300	+0.00(+1.53%)
Mar 21, 2024	0.1890	0.1951	0.1890	0.1900	5,734	-0.00(-1.55%)
Mar 20, 2024	0.1870	0.1930	0.1863	0.1930	15,931	+0.01(+5.06%)
Mar 19, 2024	0.1837	0.1837	0.1837	0.1837	777	-0.00(-1.45%)
Mar 18, 2024	0.1878	0.1903	0.1864	0.1864	35,900	-0.00(-2.10%)
Mar 15, 2024	0.1946	0.1946	0.1904	0.1904	2,162	-0.00(-0.52%)
Mar 14, 2024	0.1750	0.1966	0.1750	0.1914	10,985	-0.00(-0.52%)
Mar 13, 2024	0.1943	0.1943	0.1924	0.1924	2,648	+0.00(+0.21%)
Mar 12, 2024	0.2003	0.2003	0.1871	0.1920	95,656	-0.00(-0.78%)
Mar 11, 2024	0.1918	0.1951	0.1908	0.1935	4,124	-0.00(-0.51%)
Mar 08, 2024	0.1959	0.1993	0.1925	0.1945	5,695	+0.00(+2.05%)
Mar 07, 2024	0.1870	0.1910	0.1870	0.1906	75,642	+0.00(+2.47%)
Mar 06, 2024	0.1833	0.1860	0.1833	0.1860	1,726	-0.00(-2.11%)
Mar 05, 2024	0.1900	0.1900	0.1900	0.1900	525	+0.00(+0.58%)
Mar 04, 2024	0.1825	0.1889	0.1825	0.1889	4,720	+0.00(+1.34%)
Mar 01, 2024	0.1889	0.1889	0.1857	0.1864	5,500	+0.00(+0.32%)
Feb 29, 2024	0.1889	0.1889	0.1836	0.1858	4,716	-0.00(-1.38%)
Feb 28, 2024	0.1835	0.1908	0.1835	0.1884	4,386	+0.00(+2.34%)
Feb 27, 2024	0.1930	0.1930	0.1841	0.1841	6,550	-0.01(-3.11%)
Feb 26, 2024	0.1810	0.1918	0.1810	0.1900	4,750	-0.01(-3.89%)
Feb 23, 2024	0.1974	0.2005	0.1974	0.1977	2,775	-0.00(-2.03%)
Feb 22, 2024	0.2089	0.2089	0.2017	0.2018	3,828	-0.01(-3.40%)
Feb 20, 2024				0.2089	0	+0.01(+5.24%)
Feb 16, 2024	0.1942	0.1985	0.1942	0.1985	4,250	-0.00(-0.75%)
Feb 15, 2024	0.2000	0.2000	0.2000	0.2000	2,500	+0.00(+0.00%)
Feb 14, 2024	0.1952	0.2042	0.1881	0.2000	87,660	-0.00(-0.99%)
Feb 13, 2024	0.2040	0.2040	0.2020	0.2020	2,700	-0.01(-4.27%)
Feb 12, 2024	0.1997	0.2110	0.1951	0.2110	70,600	+0.00(+0.67%)
Feb 09, 2024	0.2053	0.2096	0.2053	0.2096	5,800	+0.01(+4.85%)
Feb 08, 2024	0.2017	0.2082	0.1999	0.1999	64,000	-0.01(-5.08%)
Feb 07, 2024	0.2072	0.2106	0.2072	0.2106	1,600	-0.00(-1.45%)
Feb 06, 2024	0.2087	0.2137	0.2087	0.2137	3,650	-0.01(-4.43%)
Feb 02, 2024				0.2236	0	+0.00(+1.64%)
Feb 01, 2024	0.2200	0.2200	0.2200	0.2200	275	+0.00(+0.27%)
Jan 30, 2024				0.2194	0	+0.00(+0.00%)
Jan 26, 2024				0.2194	0	+0.01(+5.89%)
Jan 25, 2024	0.2119	0.2119	0.2051	0.2072	13,241	-0.00(-1.33%)
Jan 22, 2024				0.2100	0	-0.00(-0.24%)
Jan 19, 2024	0.2101	0.2105	0.2100	0.2105	2,200	-0.01(-2.73%)
Jan 18, 2024	0.2167	0.2193	0.2100	0.2164	12,400	-0.00(-0.37%)
Jan 17, 2024	0.2172	0.2172	0.2172	0.2172	7,100	-0.00(-1.59%)
Jan 16, 2024	0.2188	0.2247	0.2180	0.2207	17,100	-0.01(-3.46%)
Jan 12, 2024	0.2017	0.2286	0.2017	0.2286	2,000	-0.00(-0.65%)
Jan 11, 2024	0.2301	0.2301	0.2301	0.2301	144	+0.01(+4.92%)
Jan 10, 2024	0.2040	0.2295	0.2040	0.2193	14,930	-0.00(-0.14%)
Jan 09, 2024	0.2080	0.2279	0.2080	0.2196	3,450	-0.01(-3.26%)
Jan 08, 2024	0.2270	0.2270	0.2270	0.2270	1,000	+0.00(+1.75%)
Jan 05, 2024	0.2172	0.2231	0.2172	0.2231	4,750	-0.00(-1.67%)
Jan 04, 2024	0.2261	0.2270	0.2172	0.2269	4,327	+0.00(+1.02%)
Jan 03, 2024	0.2190	0.2246	0.2190	0.2246	4,063	-0.01(-3.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Quisitive Technology Solutions Inc (OP: QUISF )

Historical Prices