Free Trial

Quisitive Technology Solutions (QUIS) Stock Chart & Stock Price History

→ Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (From Paradigm Press) (Ad)
Free QUIS Stock Alerts
C$0.34
-0.01 (-2.82%)
(As of 05/10/2024 05:18 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartHeadlinesInsider Trades

Quisitive Technology Solutions Stock Price Performance

5 Day
Performance
-8.00%
1 Month
Performance
-9.21%
3 Month
Performance
+23.21%
6 Month
Performance
+13.11%
Year-To-Date
Performance
+25.45%
1 Year
Performance
-23.33%
Receive QUIS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Quisitive Technology Solutions and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Obama’s Forever Term [exposed]
America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.
Start streaming it now at no cost here

QUIS Stock Chart for Saturday, May, 11, 2024

QUIS Chart by TradingView

Quisitive Technology Solutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024C$0.36C$0.35
-2.82%		C$0.36C$0.3536,638 shsC$95.19 million
05/09/2024C$0.35C$0.36
+1.43%		C$0.36C$0.3517,880 shsC$97.95 million
05/08/2024C$0.36C$0.35
-1.41%		C$0.36C$0.35300,309 shsC$141.64 million
05/07/2024C$0.38C$0.36
-5.33%		C$0.36C$0.3581,000 shsC$143.67 million
05/06/2024C$0.37C$0.38
+2.74%		C$0.38C$0.3729,950 shsC$151.76 million
05/03/2024C$0.36C$0.37
+1.39%		C$0.37C$0.3617,555 shsC$147.71 million
05/02/2024C$0.36C$0.36C$0.37C$0.36100,880 shsC$145.69 million
05/01/2024C$0.38C$0.36
-4.00%		C$0.37C$0.3673,122 shsC$145.69 million
04/30/2024C$0.38C$0.38
-1.32%		C$0.39C$0.3822,327 shsC$151.76 million
04/29/2024C$0.40C$0.38
-5.00%		C$0.40C$0.3886,470 shsC$153.78 million
04/26/2024C$0.37C$0.40
+8.11%		C$0.40C$0.37102,520 shsC$161.88 million
04/25/2024C$0.37C$0.37C$0.37C$0.377,000 shsC$149.74 million
04/24/2024C$0.38C$0.37
-1.33%		C$0.37C$0.372,500 shsC$149.74 million
04/23/2024C$0.37C$0.38
+1.35%		C$0.38C$0.3713,754 shsC$151.76 million
04/22/2024C$0.38C$0.37
-2.63%		C$0.39C$0.3776,016 shsC$149.74 million
04/19/2024C$0.40C$0.38
-3.80%		C$0.39C$0.3867,739 shsC$153.78 million
04/18/2024C$0.40C$0.40
-1.25%		C$0.40C$0.38114,175 shsC$159.85 million
04/17/2024C$0.39C$0.40
+3.90%		C$0.40C$0.3890,585 shsC$161.88 million
04/16/2024C$0.38C$0.39
+1.32%		C$0.39C$0.376,411 shsC$155.81 million
04/15/2024C$0.37C$0.38
+2.70%		C$0.38C$0.3711,700 shsC$153.78 million
04/12/2024C$0.38C$0.37
-2.63%		C$0.37C$0.3636,500 shsC$149.74 million
04/11/2024C$0.38C$0.38
+1.33%		C$0.39C$0.3742,500 shsC$153.78 million
04/10/2024C$0.38C$0.38
-1.32%		C$0.39C$0.36251,600 shsC$151.76 million
04/09/2024C$0.41C$0.38
-6.17%		C$0.39C$0.3847,615 shsC$153.78 million
04/08/2024C$0.42C$0.41
-2.41%		C$0.41C$0.40154,217 shsC$163.90 million
04/05/2024C$0.38C$0.42
+9.21%		C$0.42C$0.37404,116 shsC$167.95 million
04/04/2024C$0.37C$0.38
+4.11%		C$0.39C$0.37140,825 shsC$153.78 million
04/03/2024C$0.40C$0.37
-8.75%		C$0.39C$0.36110,880 shsC$147.71 million
04/02/2024C$0.40C$0.40C$0.40C$0.37138,360 shsC$161.88 million
04/01/2024C$0.33C$0.40
+23.08%		C$0.40C$0.32950,801 shsC$161.88 million
03/29/2024C$0.33C$0.33C$0.33C$0.301.67 million shsC$131.52 million
03/28/2024C$0.28C$0.33
+16.07%		C$0.33C$0.301.67 million shsC$131.52 million
03/27/2024C$0.27C$0.28
+5.66%		C$0.28C$0.2763,250 shsC$113.31 million
03/26/2024C$0.27C$0.27C$0.27C$0.2726,761 shsC$107.24 million
03/25/2024C$0.27C$0.27
-1.85%		C$0.27C$0.26160,308 shsC$107.24 million
03/22/2024C$0.26C$0.27
+3.85%		C$0.28C$0.27189,275 shsC$109.27 million
03/21/2024C$0.26C$0.26C$0.26C$0.26189,988 shsC$105.22 million
03/20/2024C$0.25C$0.26
+4.00%		C$0.26C$0.257,600 shsC$105.22 million
03/19/2024C$0.26C$0.25
-1.96%		C$0.25C$0.2581,478 shsC$101.17 million
03/18/2024C$0.26C$0.26
-1.92%		C$0.26C$0.2631,000 shsC$103.20 million
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
03/15/2024C$0.26C$0.26C$0.26C$0.2681,500 shsC$105.22 million
03/14/2024C$0.26C$0.26C$0.26C$0.2690,900 shsC$105.22 million
03/13/2024C$0.26C$0.26C$0.26C$0.2625,200 shsC$105.22 million
03/12/2024C$0.26C$0.26C$0.26C$0.26225,800 shsC$105.22 million
03/11/2024C$0.26C$0.26C$0.27C$0.26158,475 shsC$105.22 million
03/08/2024C$0.26C$0.26C$0.26C$0.26108,605 shsC$105.22 million
03/07/2024C$0.25C$0.26
+4.00%		C$0.26C$0.26224,135 shsC$105.22 million
03/06/2024C$0.25C$0.25C$0.25C$0.25160,386 shsC$101.17 million
03/05/2024C$0.26C$0.25
-1.96%		C$0.25C$0.2585,200 shsC$101.17 million
03/04/2024C$0.26C$0.26C$0.26C$0.25154,025 shsC$103.20 million
03/01/2024C$0.25C$0.26
+2.00%		C$0.26C$0.25134,385 shsC$103.20 million
02/29/2024C$0.26C$0.25
-1.96%		C$0.26C$0.25132,305 shsC$101.17 million
02/28/2024C$0.26C$0.26
-1.92%		C$0.26C$0.2590,100 shsC$103.20 million
02/27/2024C$0.26C$0.26C$0.26C$0.2558,850 shsC$105.22 million
02/26/2024C$0.27C$0.26
-1.89%		C$0.27C$0.2539,124 shsC$105.22 million
02/23/2024C$0.27C$0.27C$0.27C$0.274,200 shsC$107.24 million
02/22/2024C$0.27C$0.27
-1.85%		C$0.27C$0.26297,516 shsC$107.24 million
02/21/2024C$0.28C$0.27
-1.82%		C$0.28C$0.27152,200 shsC$109.27 million
02/20/2024C$0.27C$0.28
+3.77%		C$0.28C$0.2635,163 shsC$111.29 million
02/19/2024C$0.27C$0.27C$0.28C$0.25429,400 shsC$107.24 million
02/16/2024C$0.27C$0.27
-1.85%		C$0.28C$0.25429,400 shsC$107.24 million
02/15/2024C$0.28C$0.27
-1.82%		C$0.28C$0.2759,454 shsC$109.27 million
02/14/2024C$0.28C$0.28
-1.79%		C$0.28C$0.26220,475 shsC$111.29 million
02/13/2024C$0.27C$0.28
+3.70%		C$0.28C$0.284,500 shsC$113.31 million
02/12/2024C$0.28C$0.27
-3.57%		C$0.28C$0.2752,196 shsC$109.27 million

Related Companies:
This page (CVE:QUIS) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
How Biden has already won 2024
Porter & Company
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings