Quadrant Televentures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.86	0.86	0.86	0.86	0.86	4.88%	861,989
Sep 21, 2026	0.82	0.82	0.82	0.82	0.82	3.80%	1,129,397
Sep 18, 2026	0.79	0.79	0.79	0.79	0.79	3.95%	2,329,007
Sep 17, 2026	0.76	0.76	0.76	0.76	0.76	4.11%	371,963
Sep 16, 2026	0.73	0.73	0.73	0.73	0.73	4.29%	601,162
Sep 15, 2026	0.70	0.70	0.70	0.70	0.70	4.48%	9,080,020
Sep 11, 2026	0.67	0.67	0.67	0.67	0.67	4.69%	567,254
Sep 10, 2026	0.64	0.64	0.64	0.64	0.64	4.92%	292,850
Sep 9, 2026	0.61	0.61	0.61	0.61	0.61	3.39%	569,530
Sep 8, 2026	0.59	0.59	0.59	0.59	0.59	3.51%	822,380
Sep 7, 2026	0.57	0.57	0.57	0.57	0.57	-	3,164,107
Aug 31, 2026	0.57	0.57	0.55	0.57	0.57	-	5,385,219
Aug 24, 2026	0.57	0.57	0.57	0.57	0.57	-	2,048,763
Aug 17, 2026	0.53	0.57	0.53	0.57	0.57	3.64%	3,104,392
Aug 10, 2026	0.55	0.55	0.51	0.55	0.55	3.77%	2,275,200
Aug 3, 2026	0.50	0.54	0.50	0.53	0.53	1.92%	2,967,251
Jul 27, 2026	0.50	0.53	0.50	0.52	0.52	-	7,167,597
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