Quadrant Televentures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.45	0.47	0.44	0.46	0.46	2.22%	1,524,657
Aug 28, 2025	0.41	0.45	0.41	0.45	0.45	4.65%	1,739,963
Aug 26, 2025	0.44	0.44	0.43	0.43	0.43	-4.44%	1,484,057
Aug 25, 2025	0.48	0.48	0.45	0.45	0.45	-4.26%	2,465,953
Aug 22, 2025	0.48	0.48	0.46	0.47	0.47	-2.08%	960,576
Aug 21, 2025	0.44	0.48	0.44	0.48	0.48	4.35%	2,934,780
Aug 20, 2025	0.47	0.50	0.45	0.46	0.46	-6.12%	5,152,183
Aug 19, 2025	0.49	0.51	0.47	0.49	0.49	-	4,848,372
Aug 18, 2025	0.50	0.50	0.46	0.49	0.49	4.26%	6,663,945
Aug 14, 2025	0.45	0.48	0.44	0.47	0.47	6.82%	12,405,780
Aug 13, 2025	0.40	0.44	0.38	0.44	0.44	10.00%	11,956,210
Aug 12, 2025	0.40	0.44	0.40	0.40	0.40	-9.09%	14,061,670
Aug 11, 2025	0.52	0.52	0.44	0.44	0.44	-8.33%	23,680,090
Aug 8, 2025	0.48	0.48	0.48	0.48	0.48	9.09%	1,123,343
Aug 7, 2025	0.43	0.44	0.42	0.44	0.44	10.00%	5,264,870
Aug 6, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	646,605
Aug 5, 2025	0.39	0.39	0.39	0.39	0.39	2.63%	698,689
Aug 4, 2025	0.38	0.38	0.37	0.38	0.38	2.70%	2,688,943
Aug 1, 2025	0.36	0.37	0.35	0.37	0.37	2.78%	3,194,965
Jul 31, 2025	0.36	0.36	0.34	0.36	0.36	2.86%	2,747,125
Jul 30, 2025	0.34	0.35	0.33	0.35	0.35	2.94%	4,978,527
Jul 29, 2025	0.34	0.35	0.34	0.34	0.34	-2.86%	1,355,142
Jul 28, 2025	0.35	0.35	0.35	0.35	0.35	-2.78%	715,541
Jul 25, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	1,163,547
Jul 24, 2025	0.37	0.37	0.37	0.37	0.37	-2.63%	498,245
Jul 23, 2025	0.38	0.38	0.38	0.38	0.38	-5.00%	513,495
Jul 22, 2025	0.40	0.40	0.40	0.40	0.40	-4.76%	611,771
Jul 21, 2025	0.42	0.42	0.42	0.42	0.42	-4.55%	940,875
Jul 18, 2025	0.44	0.44	0.44	0.44	0.44	-	134,778
Jul 17, 2025	0.44	0.44	0.44	0.44	0.44	-	331,479
Jul 16, 2025	0.44	0.44	0.44	0.44	0.44	-	139,807
Jul 15, 2025	0.44	0.44	0.44	0.44	0.44	-	277,364
Jul 14, 2025	0.44	0.44	0.44	0.44	0.44	-	107,353
Jul 11, 2025	0.44	0.44	0.44	0.44	0.44	-	100,538
Jul 10, 2025	0.44	0.44	0.44	0.44	0.44	-	428,369
Jul 9, 2025	0.44	0.44	0.44	0.44	0.44	-	287,757
Jul 8, 2025	0.44	0.44	0.44	0.44	0.44	-	199,087
Jul 7, 2025	0.44	0.44	0.44	0.44	0.44	-	227,962
Jul 4, 2025	0.44	0.44	0.44	0.44	0.44	-	226,219
Jul 3, 2025	0.44	0.44	0.44	0.44	0.44	-	278,059
Jul 2, 2025	0.44	0.44	0.44	0.44	0.44	-	315,156
Jul 1, 2025	0.44	0.44	0.44	0.44	0.44	-	265,263
Jun 30, 2025	0.44	0.44	0.44	0.44	0.44	-	239,838
Jun 27, 2025	0.44	0.44	0.44	0.44	0.44	-	202,892
Jun 26, 2025	0.44	0.44	0.44	0.44	0.44	-	107,993
Jun 25, 2025	0.44	0.44	0.44	0.44	0.44	-	360,270
Jun 24, 2025	0.44	0.44	0.44	0.44	0.44	-	364,295
Jun 23, 2025	0.44	0.44	0.44	0.44	0.44	-	337,180
Jun 20, 2025	0.44	0.44	0.44	0.44	0.44	-	200,690
Jun 19, 2025	0.44	0.44	0.44	0.44	0.44	-	124,364