Quadrant Televentures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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