Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quizam Media Corp (TSV: QQ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2017 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Nov 28, 2017 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Nov 27, 2017 0.0800 0.0800 0.0800 0.0800 14,250 +0.00(+0.00%)
Nov 24, 2017 0.0700 0.0800 0.0700 0.0800 102,024 +0.01(+14.29%)
Nov 21, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Nov 20, 2017 0.0800 0.0800 0.0800 0.0800 8,000 +0.01(+14.29%)
Nov 17, 2017 0.0750 0.0900 0.0700 0.0700 229,000 -0.01(-17.65%)
Nov 10, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 08, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Nov 07, 2017 0.1100 0.1100 0.0800 0.0800 353,500 -0.03(-27.27%)
Nov 06, 2017 0.1100 0.1100 0.1100 0.1100 25,000 +0.01(+10.00%)
Nov 01, 2017 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Oct 26, 2017 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Oct 23, 2017 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Oct 20, 2017 0.0750 0.0750 0.0750 0.0750 43,000 -0.01(-6.25%)
Oct 19, 2017 0.0800 0.0800 0.0800 0.0800 4,000 +0.01(+6.67%)
Oct 18, 2017 0.0800 0.0800 0.0750 0.0750 24,000 -0.01(-6.25%)
Oct 17, 2017 0.0800 0.0800 0.0800 0.0800 55,000 -0.01(-15.79%)
Oct 06, 2017 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Oct 04, 2017 0.0850 0.0850 0.0850 1 +0.00(+0.00%)
Oct 03, 2017 0.1100 0.1100 0.0850 0.0850 118,000 -0.02(-19.05%)
Oct 02, 2017 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Sep 27, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 25, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Sep 21, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Sep 20, 2017 0.0950 0.0950 0.0900 0.0900 72,033 -0.01(-5.26%)
Sep 18, 2017 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Sep 14, 2017 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Sep 13, 2017 0.1100 0.1100 0.0950 0.0950 76,000 -0.01(-13.64%)
Sep 12, 2017 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+10.00%)
Sep 11, 2017 0.1050 0.1050 0.1000 0.1000 40,500 -0.00(-4.76%)
Sep 08, 2017 0.1050 0.1050 0.1050 0.1050 500 -0.01(-8.70%)
Sep 07, 2017 0.1100 0.1150 0.1100 0.1150 47,500 +0.00(+0.00%)
Sep 06, 2017 0.1200 0.1250 0.1150 0.1150 218,000 -0.03(-17.86%)
Sep 05, 2017 0.1400 0.1400 0.1400 0.1400 3,500 +0.02(+12.00%)
Sep 01, 2017 0.1250 0.1250 0.1250 0.1250 7,500 +0.01(+4.17%)
Aug 31, 2017 0.1350 0.1350 0.1150 0.1200 5,500 -0.02(-17.24%)
Aug 25, 2017 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 23, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Aug 22, 2017 0.1450 0.1450 0.1400 0.1400 15,500 -0.03(-17.65%)
Aug 21, 2017 0.1800 0.1800 0.1700 0.1700 12,000 -0.01(-8.11%)
Aug 17, 2017 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Aug 15, 2017 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Aug 14, 2017 0.1900 0.1900 0.1900 0.1900 3,500 -0.01(-2.56%)
Aug 09, 2017 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Aug 03, 2017 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Aug 02, 2017 0.2000 0.2000 0.2000 0.2000 3,000 -0.05(-20.00%)
Jul 31, 2017 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Jul 27, 2017 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Jul 26, 2017 0.2300 0.2400 0.2300 0.2400 17,500 +0.01(+4.35%)
Jul 20, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 19, 2017 0.2250 0.2300 0.2250 0.2300 6,800 +0.01(+2.22%)
Jul 18, 2017 0.2200 0.2250 0.2200 0.2250 14,800 +0.02(+12.50%)
Jul 17, 2017 0.2000 0.2000 0.2000 0.2000 49,833 +0.02(+8.11%)
Jul 12, 2017 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 11, 2017 0.1850 0.1900 0.1850 0.1850 24,000 +0.01(+2.78%)
Jul 10, 2017 0.1750 0.1800 0.1750 0.1800 53,500 +0.01(+5.88%)
Jul 07, 2017 0.1600 0.1700 0.1600 0.1700 34,500 +0.02(+9.68%)
Jul 04, 2017 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jul 03, 2017 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 30, 2017 0.1300 0.1500 0.1300 0.1500 54,100 +0.02(+15.38%)
Jun 29, 2017 0.1300 0.1300 0.1300 0.1300 3,600 +0.00(+0.00%)
Jun 26, 2017 0.1300 0.1300 0.1300 0 +0.03(+23.81%)
Jun 23, 2017 0.0900 0.1050 0.0850 0.1050 125,800 +0.01(+10.53%)
Jun 22, 2017 0.0750 0.0950 0.0750 0.0950 12,690 +0.01(+18.75%)
Jun 21, 2017 0.0800 0.0800 0.0800 0.0800 9,185 +0.00(+0.00%)
Jun 20, 2017 0.0850 0.0850 0.0800 0.0800 8,185 +0.01(+6.67%)
Jun 15, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 12, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 08, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 07, 2017 0.0750 0.0750 0.0700 0.0700 3,000 -0.00(-6.67%)
Jun 06, 2017 0.0750 0.0750 0.0750 0.0750 18,508 +0.00(+7.14%)
Jun 05, 2017 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Jun 02, 2017 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
May 30, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 29, 2017 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
May 26, 2017 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
May 25, 2017 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
May 19, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 18, 2017 0.0850 0.0850 0.0850 0.0850 67,000 -0.00(-5.56%)
May 17, 2017 0.0900 0.0900 0.0900 0.0900 15,074 +0.00(+0.00%)
May 16, 2017 0.0900 0.0900 0.0850 0.0900 76,501 -0.01(-10.00%)
May 15, 2017 0.1000 0.1000 0.1000 0.1000 50,666 +0.01(+11.11%)
May 11, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
May 10, 2017 0.0850 0.0850 0.0850 0.0850 5,000 -0.01(-15.00%)
May 04, 2017 0.1000 0.1000 0.1000 3 -0.01(-9.09%)
May 03, 2017 0.1100 0.1100 0.1100 0.1100 8,000 +0.00(+0.00%)
May 02, 2017 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-4.35%)
May 01, 2017 0.1100 0.1150 0.1100 0.1150 36,500 -0.00(-4.17%)
Apr 25, 2017 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Apr 24, 2017 0.1200 0.1200 0.1150 0.1150 30,000 -0.00(-4.17%)
Apr 21, 2017 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Apr 20, 2017 0.1250 0.1250 0.1200 0.1200 12,233 -0.01(-7.69%)
Apr 19, 2017 0.1350 0.1350 0.1300 0.1300 30,000 -0.01(-3.70%)
Apr 18, 2017 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Apr 17, 2017 0.1400 0.1400 0.1350 0.1350 48,000 -0.01(-3.57%)
Apr 12, 2017 0.1400 0.1400 0.1400 60 -0.02(-15.15%)
Apr 11, 2017 0.1550 0.1650 0.1550 0.1650 50,500 +0.02(+10.00%)
Apr 07, 2017 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Apr 05, 2017 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Apr 04, 2017 0.1700 0.1700 0.1700 0.1700 22,000 +0.00(+0.00%)
Apr 03, 2017 0.1700 0.1700 0.1700 0.1700 2,500 +0.01(+3.03%)
Mar 31, 2017 0.1550 0.1650 0.1550 0.1650 8,000 +0.02(+17.86%)
Mar 30, 2017 0.1400 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Mar 27, 2017 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Mar 24, 2017 0.1600 0.1600 0.1600 0.1600 500 -0.01(-5.88%)
Mar 23, 2017 0.1600 0.1700 0.1600 0.1700 25,000 +0.03(+21.43%)
Mar 21, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Mar 20, 2017 0.1500 0.1500 0.1500 0.1500 13,000 +0.00(+0.00%)
Mar 16, 2017 0.1500 0.1500 0.1500 9 +0.00(+0.00%)
Mar 15, 2017 0.1500 0.1650 0.1500 0.1500 50,000 +0.01(+3.45%)
Mar 14, 2017 0.1550 0.1600 0.1450 0.1450 83,900 -0.01(-3.33%)
Mar 13, 2017 0.1500 0.1500 0.1500 0.1500 38,000 +0.00(+0.00%)
Mar 10, 2017 0.1500 0.1500 0.1500 0.1500 26,000 -0.02(-11.76%)
Mar 08, 2017 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Mar 07, 2017 0.1600 0.1650 0.1550 0.1550 51,250 -0.01(-3.13%)
Mar 06, 2017 0.1600 0.1600 0.1550 0.1600 69,000 -0.04(-20.00%)
Feb 28, 2017 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Feb 24, 2017 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Feb 23, 2017 0.2000 0.2000 0.1950 0.2000 20,000 +0.00(+0.00%)
Feb 22, 2017 0.2100 0.2100 0.2000 0.2000 15,000 +0.00(+0.00%)
Feb 21, 2017 0.2300 0.2300 0.2000 0.2000 92,500 -0.03(-13.04%)
Feb 17, 2017 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Feb 15, 2017 0.2350 0.2350 0.2350 0 -0.03(-11.32%)
Feb 14, 2017 0.2650 0.2650 0.2550 0.2650 34,692 -0.01(-3.64%)
Feb 13, 2017 0.2750 0.2750 0.2750 0.2750 2,050 +0.00(+0.00%)
Feb 10, 2017 0.2650 0.2750 0.2600 0.2750 19,500 +0.02(+5.77%)
Feb 07, 2017 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Feb 06, 2017 0.3250 0.3250 0.2750 0.2800 101,673 -0.07(-21.13%)
Feb 03, 2017 0.3350 0.3550 0.3350 0.3550 4,000 +0.03(+10.94%)
Feb 02, 2017 0.2850 0.3200 0.2850 0.3200 52,167 +0.04(+14.29%)
Jan 30, 2017 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Jan 27, 2017 0.2700 0.2950 0.2650 0.2850 140,000 +0.01(+5.56%)
Jan 26, 2017 0.2700 0.2700 0.2700 0.2700 20,000 -0.02(-6.90%)
Jan 24, 2017 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Jan 20, 2017 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Jan 18, 2017 0.2700 0.2700 0.2700 0 -0.04(-12.90%)
Jan 17, 2017 0.3200 0.3200 0.3100 0.3100 13,600 -0.05(-13.89%)
Jan 16, 2017 0.3600 0.3600 0.3600 0.3600 9,083 +0.06(+20.00%)
Jan 13, 2017 0.2900 0.3200 0.2900 0.3000 7,500 +0.02(+5.26%)
Jan 12, 2017 0.2700 0.2850 0.2700 0.2850 36,000 +0.01(+5.56%)
Jan 11, 2017 0.2600 0.2700 0.2550 0.2700 11,000 +0.01(+1.89%)
Jan 10, 2017 0.2750 0.2750 0.2650 0.2650 3,000 +0.01(+1.92%)
Jan 09, 2017 0.2850 0.2850 0.2600 0.2600 34,080 -0.02(-8.77%)
Jan 06, 2017 0.3200 0.3200 0.2800 0.2850 37,734 -0.07(-18.57%)
Jan 03, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 30, 2016 0.3500 0.3500 0.3500 0 +0.01(+4.48%)
Dec 29, 2016 0.3350 0.3400 0.3350 0.3350 14,020 +0.00(+0.00%)
Dec 28, 2016 0.3250 0.3400 0.3250 0.3350 21,143 +0.05(+19.64%)
Dec 23, 2016 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Dec 22, 2016 0.2800 0.2800 0.2700 0.2700 2,000 +0.01(+3.85%)
Dec 21, 2016 0.2600 0.2600 0.2600 0.2600 500 -0.03(-10.34%)
Dec 19, 2016 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Dec 13, 2016 0.2700 0.2700 0.2700 11 -0.03(-10.00%)
Dec 07, 2016 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Dec 06, 2016 0.3600 0.3650 0.3200 0.3200 20,800 -0.04(-11.11%)
Dec 05, 2016 0.3850 0.3850 0.3500 0.3600 56,000 -0.04(-10.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.