Quisitive Technology Solutions, Inc. (QUISF)
OTCMKTS
· Delayed Price · Currency is USD
0.3902
0.00 (0.00%)
Inactive · Last trade price
on Mar 12, 2025
QUISF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 539,000 |
| Mar 11, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.24% | 22,952 |
| Mar 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.03% | 810 |
| Mar 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.10% | 200 |
| Mar 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.21% | 1,142 |
| Mar 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.16% | 545,300 |
| Mar 3, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 2.01% | 30,656 |
| Feb 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.97% | 11,200 |
| Feb 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 2,000 |
| Feb 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.15% | 4,000 |
| Feb 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.19% | 3,079 |
| Feb 24, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -1.18% | 6,490 |
| Feb 21, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -0.04% | 4,811 |
| Feb 20, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 0.43% | 4,100 |
| Feb 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.53% | 4,000 |
| Feb 18, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 0.03% | 16,500 |
| Feb 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 722,500 |
| Feb 13, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 203,781 |
| Feb 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.26% | 14,082 |
| Feb 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.14% | 15,940 |
| Feb 10, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Feb 7, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.75% | 2,860 |
| Feb 6, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.08% | 1,000 |
| Feb 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Feb 4, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 3.66% | 47,700 |
| Feb 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.95% | 9,250 |
| Jan 31, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 6,500 |
| Jan 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.57% | 18,984 |
| Jan 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.54% | 32,165 |
| Jan 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 17,054 |
| Jan 27, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -0.66% | 17,332 |
| Jan 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.12% | 12,307 |
| Jan 23, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 0.47% | 13,025 |
| Jan 22, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.53% | 243,092 |
| Jan 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.18% | 25,700 |
| Jan 17, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.99% | 28,775 |
| Jan 16, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -0.39% | 26,906 |
| Jan 15, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.29% | 25,575 |
| Jan 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 22,001 |
| Jan 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.46% | 57,776 |
| Jan 10, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 67,500 |
| Jan 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 15,015 |
| Jan 7, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.38% | 105,528 |
| Jan 6, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | 1.02% | 135,136 |
| Jan 3, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.63% | 98,790 |
| Jan 2, 2025 | 0.40 | 0.40 | 0.35 | 0.38 | 0.38 | 45.22% | 64,672 |
| Dec 31, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 9.92% | 18,500 |
| Dec 30, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 334 |
| Dec 27, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.73% | 15,524 |