Quadrant Televentures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	819,208
May 18, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	1,781,942
May 15, 2026	0.37	0.38	0.36	0.37	0.37	-	1,120,806
May 14, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	560,466
May 13, 2026	0.38	0.38	0.36	0.38	0.38	2.70%	502,722
May 12, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	680,081
May 11, 2026	0.39	0.39	0.37	0.38	0.38	-	1,250,553
May 8, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	312,256
May 7, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	764,635
May 6, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	643,029
May 5, 2026	0.37	0.38	0.36	0.37	0.37	-	1,194,091
May 4, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	1,107,920
Apr 30, 2026	0.36	0.38	0.36	0.38	0.38	2.70%	1,102,759
Apr 29, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	228,252
Apr 28, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	388,282
Apr 27, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	863,772
Apr 24, 2026	0.45	0.45	0.41	0.41	0.41	-4.65%	1,771,979
Apr 23, 2026	0.42	0.43	0.40	0.43	0.43	4.88%	1,038,461
Apr 22, 2026	0.42	0.42	0.40	0.41	0.41	2.50%	1,529,639
Apr 21, 2026	0.40	0.40	0.38	0.40	0.40	2.56%	2,291,832
Apr 20, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	845,907
Apr 17, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	420,905
Apr 16, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	147,516
Apr 15, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	876,248
Apr 13, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	312,491
Apr 10, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	147,907
Apr 9, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	621,113
Apr 8, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	1,275,157
Apr 7, 2026	0.29	0.31	0.29	0.31	0.31	3.33%	1,971,890
Apr 6, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	430,175
Apr 2, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	498,733
Apr 1, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	443,397
Mar 30, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	374,772
Mar 23, 2026	0.34	0.35	0.34	0.34	0.34	-2.86%	1,030,926
Mar 16, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	1,333,787
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