Quadrant Televentures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.52	0.56	0.52	0.52	0.52	-3.70%	11,321,105
Jul 16, 2026	0.54	0.54	0.54	0.54	0.54	3.85%	896,332
Jul 15, 2026	0.52	0.52	0.52	0.52	0.52	4.00%	1,187,504
Jul 14, 2026	0.50	0.50	0.50	0.50	0.50	4.17%	3,581,790
Jul 13, 2026	0.48	0.48	0.48	0.48	0.48	4.35%	1,359,665
Jul 10, 2026	0.46	0.46	0.46	0.46	0.46	4.55%	918,108
Jul 9, 2026	0.44	0.44	0.44	0.44	0.44	4.76%	1,549,652
Jul 8, 2026	0.42	0.42	0.42	0.42	0.42	5.00%	877,408
Jul 7, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	739,570
Jul 6, 2026	0.38	0.39	0.37	0.39	0.39	2.63%	1,193,664
Jul 3, 2026	0.38	0.39	0.37	0.38	0.38	-	942,177
Jul 2, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	744,180
Jul 1, 2026	0.39	0.40	0.38	0.40	0.40	-	707,710
Jun 30, 2026	0.41	0.41	0.40	0.40	0.40	-4.76%	579,790
Jun 29, 2026	0.44	0.45	0.42	0.42	0.42	-4.55%	1,119,186
Jun 25, 2026	0.46	0.46	0.43	0.44	0.44	-	1,494,075
Jun 24, 2026	0.44	0.44	0.42	0.44	0.44	4.76%	2,058,149
Jun 23, 2026	0.41	0.42	0.41	0.42	0.42	5.00%	2,293,094
Jun 22, 2026	0.40	0.40	0.38	0.40	0.40	2.56%	1,433,022
Jun 19, 2026	0.39	0.39	0.38	0.39	0.39	2.63%	963,893
Jun 18, 2026	0.39	0.39	0.37	0.38	0.38	-	741,837
Jun 17, 2026	0.38	0.38	0.36	0.38	0.38	2.70%	1,229,420
Jun 16, 2026	0.37	0.37	0.35	0.37	0.37	2.78%	1,117,456
Jun 15, 2026	0.35	0.36	0.34	0.36	0.36	2.86%	874,236
Jun 12, 2026	0.36	0.36	0.34	0.35	0.35	-	470,036
Jun 11, 2026	0.35	0.36	0.34	0.35	0.35	-	424,120
Jun 10, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	1,200,481
Jun 9, 2026	0.35	0.37	0.35	0.36	0.36	-	777,485
Jun 8, 2026	0.36	0.36	0.35	0.36	0.36	-	734,637
Jun 5, 2026	0.37	0.37	0.35	0.36	0.36	-	527,399
Jun 4, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	594,003
Jun 3, 2026	0.37	0.38	0.36	0.37	0.37	-	691,993
Jun 2, 2026	0.37	0.37	0.35	0.37	0.37	2.78%	2,021,519
Jun 1, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	741,499
May 29, 2026	0.35	0.35	0.34	0.35	0.35	2.94%	464,384
May 27, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	493,443
May 26, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	1,367,503
May 25, 2026	0.34	0.36	0.34	0.36	0.36	2.86%	2,101,939
May 22, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	2,620,689
May 21, 2026	0.37	0.37	0.35	0.36	0.36	-	982,276
May 20, 2026	0.36	0.37	0.36	0.36	0.36	-2.70%	917,714
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