Quadrant Televentures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	454,439
Mar 2, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	107,256
Feb 24, 2026	0.38	0.39	0.37	0.38	0.38	-	1,586,189
Feb 23, 2026	0.38	0.38	0.37	0.38	0.38	2.70%	917,430
Feb 20, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	455,904
Feb 19, 2026	0.36	0.36	0.35	0.36	0.36	2.86%	1,222,852
Feb 18, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	304,133
Feb 17, 2026	0.34	0.34	0.32	0.34	0.34	3.03%	1,780,687
Feb 16, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	321,848
Feb 13, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	186,338
Feb 12, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	817,712
Feb 11, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	116,842
Feb 10, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	56,227
Feb 9, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	209,891
Feb 6, 2026	0.26	0.27	0.26	0.27	0.27	3.85%	305,518
Feb 5, 2026	0.24	0.26	0.24	0.26	0.26	4.00%	985,241
Feb 4, 2026	0.24	0.26	0.24	0.25	0.25	-	729,839
Feb 3, 2026	0.24	0.26	0.24	0.25	0.25	-	984,603
Feb 2, 2026	0.25	0.25	0.25	0.25	0.25	-3.85%	204,254
Feb 1, 2026	0.26	0.28	0.26	0.26	0.26	-3.70%	297,038
Jan 30, 2026	0.27	0.28	0.27	0.27	0.27	-3.57%	318,855
Jan 29, 2026	0.28	0.29	0.28	0.28	0.28	-3.45%	380,599
Jan 28, 2026	0.29	0.30	0.29	0.29	0.29	-3.33%	135,171
Jan 27, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	99,940
Jan 23, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	149,577
Jan 22, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	69,175
Jan 21, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	11,628
Jan 20, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	18,615
Jan 19, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	17,210
Jan 16, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	132,928
Jan 14, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	5,834
Jan 13, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	38,327
Jan 12, 2026	0.39	0.39	0.39	0.39	0.39	-4.88%	187,932
Jan 9, 2026	0.41	0.41	0.41	0.41	0.41	-4.65%	4,358
Jan 8, 2026	0.43	0.43	0.43	0.43	0.43	-4.44%	32,486
Jan 7, 2026	0.49	0.49	0.45	0.45	0.45	-4.26%	1,501,724
Jan 6, 2026	0.47	0.47	0.47	0.47	0.47	4.44%	1,067,193
Jan 5, 2026	0.45	0.45	0.44	0.45	0.45	4.65%	1,200,154
Jan 2, 2026	0.43	0.43	0.43	0.43	0.43	4.88%	1,109,446
Jan 1, 2026	0.41	0.42	0.38	0.41	0.41	2.50%	2,581,966
Dec 31, 2025	0.40	0.40	0.39	0.40	0.40	2.56%	3,096,232
Dec 30, 2025	0.39	0.39	0.39	0.39	0.39	2.63%	453,698
Dec 29, 2025	0.38	0.38	0.38	0.38	0.38	2.70%	503,164
Dec 26, 2025	0.37	0.37	0.37	0.37	0.37	2.78%	539,296
Dec 24, 2025	0.36	0.36	0.35	0.36	0.36	2.86%	453,552
Dec 23, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	753,405
Dec 22, 2025	0.33	0.35	0.33	0.34	0.34	-	630,779
Dec 19, 2025	0.34	0.35	0.33	0.34	0.34	-	723,541
Dec 18, 2025	0.33	0.34	0.32	0.34	0.34	3.03%	719,119
Dec 17, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	793,333