Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quisitive Technology Solutions Inc (OP: QUISF )

0.2404 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.5031 0.5031 0.5031 0.5031 550 +0.02(+4.90%)
Apr 29, 2020 0.4780 0.4800 0.4600 0.4796 26,900 -0.07(-12.83%)
Apr 28, 2020 0.5900 0.5900 0.5259 0.5502 11,404 -0.04(-6.27%)
Apr 27, 2020 0.5000 0.5870 0.5000 0.5870 18,613 +0.12(+26.37%)
Apr 24, 2020 0.4816 0.4816 0.4644 0.4645 5,000 +0.00(+0.67%)
Apr 23, 2020 0.4614 0.4614 0.4614 0.4614 1,000 +0.02(+4.86%)
Apr 22, 2020 0.4372 0.4400 0.4372 0.4400 10,000 -0.01(-1.63%)
Apr 21, 2020 0.4473 0.4473 0.4473 20 +0.00(+0.00%)
Apr 20, 2020 0.4689 0.4689 0.4473 0.4473 4,000 +0.11(+31.60%)
Apr 14, 2020 0.3399 0.3399 0.3399 0 +0.02(+5.66%)
Apr 13, 2020 0.3217 0.3217 0.3217 0.3217 500 +0.00(+0.31%)
Apr 09, 2020 0.3207 0.3207 0.3207 0.3207 11,000 +0.02(+5.84%)
Apr 08, 2020 0.2599 0.3030 0.2599 0.3030 65,482 +0.00(+0.70%)
Apr 06, 2020 0.3009 0.3009 0.3009 0 +0.02(+6.44%)
Apr 03, 2020 0.2827 0.2827 0.2827 0.2827 2,500 +0.02(+7.29%)
Apr 02, 2020 0.2635 0.2635 0.2635 0.2635 2,501 -0.01(-4.15%)
Mar 27, 2020 0.2749 0.2749 0.2749 0 +0.01(+3.42%)
Mar 26, 2020 0.2532 0.2658 0.2523 0.2658 11,100 +0.04(+20.16%)
Mar 25, 2020 0.2212 0.2212 0.2212 58 +0.00(+0.00%)
Mar 24, 2020 0.2212 0.2212 0.2039 0.2212 45,000 +0.04(+20.54%)
Mar 23, 2020 0.2051 0.2051 0.1835 0.1835 46,089 -0.05(-22.08%)
Mar 20, 2020 0.2400 0.2442 0.2091 0.2355 47,300 -0.00(-0.67%)
Mar 19, 2020 0.2500 0.2500 0.2371 0.2371 1,200 -0.00(-1.25%)
Mar 18, 2020 0.2401 0.2401 0.2401 0.2401 5,000 -0.03(-10.01%)
Mar 17, 2020 0.2900 0.2900 0.2668 0.2668 8,571 -0.02(-7.65%)
Mar 16, 2020 0.2889 0.2889 0.2889 0.2889 140 +0.01(+5.05%)
Mar 13, 2020 0.2666 0.2750 0.2600 0.2750 199,400 +0.02(+8.74%)
Mar 12, 2020 0.2800 0.2800 0.2474 0.2529 33,413 -0.07(-21.94%)
Mar 10, 2020 0.3240 0.3240 0.3240 0 +0.00(+0.68%)
Mar 09, 2020 0.3531 0.3531 0.3218 0.3218 19,590 -0.09(-22.18%)
Mar 05, 2020 0.4135 0.4135 0.4135 0 +0.08(+23.88%)
Mar 04, 2020 0.3338 0.3338 0.3338 0.3338 4,000 +0.00(+0.33%)
Mar 03, 2020 0.3327 0.3327 0.3327 0.3327 10,500 +0.04(+12.40%)
Mar 02, 2020 0.3031 0.3031 0.2960 0.2960 20,010 +0.00(+0.48%)
Feb 28, 2020 0.3179 0.3179 0.2946 0.2946 10,200 -0.03(-7.91%)
Feb 27, 2020 0.3276 0.3276 0.3163 0.3199 25,500 -0.03(-7.89%)
Feb 26, 2020 0.3473 0.3473 0.3473 0.3473 2,500 +0.00(+0.58%)
Feb 25, 2020 0.3489 0.3489 0.3453 0.3453 22,500 -0.00(-1.03%)
Feb 24, 2020 0.3600 0.3600 0.3489 0.3489 4,000 +0.00(+0.20%)
Feb 21, 2020 0.3508 0.3748 0.3482 0.3482 77,100 +0.00(+0.40%)
Feb 20, 2020 0.3392 0.3468 0.3392 0.3468 20,000 +0.01(+4.27%)
Feb 19, 2020 0.3200 0.3326 0.3199 0.3326 6,353 +0.02(+4.95%)
Feb 18, 2020 0.3240 0.3240 0.3000 0.3169 2,300 +0.03(+8.98%)
Feb 14, 2020 0.2908 0.2908 0.2908 0.2908 100 -0.06(-16.68%)
Feb 12, 2020 0.3490 0.3490 0.3490 0 +0.02(+4.65%)
Feb 11, 2020 0.3600 0.3662 0.3335 0.3335 43,750 -0.03(-8.45%)
Feb 10, 2020 0.3661 0.3661 0.3501 0.3643 80,700 +0.01(+3.82%)
Feb 07, 2020 0.3600 0.3600 0.3509 0.3509 9,100 -0.01(-1.85%)
Feb 06, 2020 0.3108 0.3654 0.3108 0.3575 24,750 +0.08(+28.41%)
Feb 05, 2020 0.2784 0.2784 0.2784 0.2784 3,500 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.