Questor Technology Inc. (TSXV:QST)
Canada
· Delayed Price · Currency is CAD 0.2750
+0.0050 (1.85%)
Apr 23, 2025, 1:58 PM EDT
Questor Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 13,000 |
| Apr 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 17, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 7.69% | 92,235 |
| Apr 16, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -13.33% | 141,000 |
| Apr 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,500 |
| Apr 14, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | 3.45% | 25,020 |
| Apr 11, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -4.92% | 72,000 |
| Apr 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 13,000 |
| Apr 9, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -11.76% | 105,100 |
| Apr 8, 2025 | 0.25 | 0.35 | 0.25 | 0.34 | 0.34 | 51.11% | 195,425 |
| Apr 7, 2025 | 0.23 | 0.27 | 0.20 | 0.23 | 0.23 | -2.17% | 58,814 |
| Apr 4, 2025 | 0.26 | 0.26 | 0.22 | 0.23 | 0.23 | -14.81% | 19,505 |
| Apr 3, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 113,400 |
| Apr 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 10,400 |
| Apr 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 31, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 7,030 |
| Mar 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 9,500 |
| Mar 27, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 317,000 |
| Mar 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 5,500 |
| Mar 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.36% | 2,700 |
| Mar 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | - |
| Mar 20, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 7.55% | 9,501 |
| Mar 19, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 4,000 |
| Mar 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.36% | 825 |
| Mar 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | - |
| Mar 14, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 7.55% | 12,200 |
| Mar 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.36% | 11,723 |
| Mar 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | - |
| Mar 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | 500 |
| Mar 10, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -7.81% | 219,445 |
| Mar 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 19,900 |
| Mar 5, 2025 | 0.28 | 0.33 | 0.26 | 0.32 | 0.32 | 23.08% | 41,300 |
| Mar 4, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -10.34% | 4,000 |
| Mar 3, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 101,018 |
| Feb 28, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -12.12% | 108,000 |
| Feb 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 75,000 |
| Feb 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 50,000 |
| Feb 25, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 81,824 |
| Feb 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 6.25% | 16,000 |
| Feb 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | 1,000 |
| Feb 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Feb 18, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 8,900 |
| Feb 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | 51,000 |
| Feb 13, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 62,001 |
| Feb 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 11, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 14,500 |
| Feb 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.41% | 1,000 |