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 30, 2016 0.4050 0.4300 0.3850 0.3850 44,000 -0.02(-6.10%)
Nov 29, 2016 0.4200 0.4200 0.4100 0.4100 37,000 +0.00(+0.00%)
Nov 28, 2016 0.5100 0.5100 0.4100 0.4100 45,800 -0.12(-22.64%)
Nov 25, 2016 0.5300 0.5300 0.5300 0.5300 1,000 -0.03(-5.36%)
Nov 24, 2016 0.5500 0.6100 0.5500 0.5600 68,500 +0.01(+1.82%)
Nov 23, 2016 0.5800 0.5800 0.5500 0.5500 7,500 +0.00(+0.00%)
Nov 22, 2016 0.6000 0.6100 0.5500 0.5500 28,895 -0.04(-6.78%)
Nov 21, 2016 0.7000 0.7000 0.5900 0.5900 4,800 -0.08(-11.94%)
Nov 18, 2016 0.6500 0.7400 0.6300 0.6700 91,316 +0.05(+8.06%)
Nov 17, 2016 0.6100 0.6200 0.6100 0.6200 38,226 +0.02(+3.33%)
Nov 16, 2016 0.5400 0.6000 0.5400 0.6000 75,816 +0.08(+15.38%)
Nov 15, 2016 0.5400 0.5400 0.5200 0.5200 37,000 +0.02(+4.00%)
Nov 14, 2016 0.5800 0.5800 0.5000 0.5000 23,700 -0.04(-7.41%)
Nov 11, 2016 0.5400 0.5500 0.5300 0.5400 24,500 +0.04(+8.00%)
Nov 10, 2016 0.4400 0.5400 0.4400 0.5000 47,500 +0.08(+19.05%)
Nov 09, 2016 0.3750 0.4500 0.3300 0.4200 49,272 +0.01(+1.20%)
Nov 08, 2016 0.4400 0.4400 0.4150 0.4150 11,000 -0.08(-15.31%)
Nov 07, 2016 0.4500 0.4900 0.4250 0.4900 21,700 +0.05(+11.36%)
Nov 04, 2016 0.3750 0.4400 0.3750 0.4400 34,500 +0.04(+10.00%)
Nov 03, 2016 0.3800 0.4400 0.3800 0.4000 17,000 +0.02(+5.26%)
Nov 02, 2016 0.5000 0.5000 0.3500 0.3800 88,100 -0.12(-24.00%)
Nov 01, 2016 0.5000 0.5000 0.5000 0.5000 6,000 -0.02(-3.85%)
Oct 31, 2016 0.5400 0.5400 0.5200 0.5200 12,224 -0.02(-3.70%)
Oct 28, 2016 0.4200 0.5400 0.4200 0.5400 23,900 +0.08(+17.39%)
Oct 27, 2016 0.5400 0.5400 0.4500 0.4600 28,250 -0.14(-23.33%)
Oct 26, 2016 0.3800 0.6000 0.3800 0.6000 171,760 +0.24(+66.67%)
Oct 25, 2016 0.3400 0.3800 0.3400 0.3600 53,930 +0.01(+1.41%)
Oct 24, 2016 0.2650 0.3550 0.2650 0.3550 183,750 +0.10(+39.22%)
Oct 21, 2016 0.2550 0.2550 0.2550 0.2550 3,500 +0.01(+2.00%)
Oct 20, 2016 0.2450 0.2650 0.2450 0.2500 32,500 +0.03(+13.64%)
Oct 19, 2016 0.2150 0.2200 0.2150 0.2200 17,563 +0.01(+4.76%)
Oct 18, 2016 0.2200 0.2200 0.2100 0.2100 12,233 -0.02(-8.70%)
Oct 17, 2016 0.2300 0.2300 0.2300 0.2300 500 -0.03(-11.54%)
Oct 14, 2016 0.2400 0.2600 0.2400 0.2600 42,309 +0.05(+23.81%)
Oct 13, 2016 0.2200 0.2200 0.2100 0.2100 2,000 -0.04(-14.29%)
Oct 12, 2016 0.2450 0.2450 0.2450 0.2450 5,000 -0.02(-7.55%)
Oct 11, 2016 0.2700 0.2700 0.2450 0.2650 13,000 +0.03(+10.42%)
Oct 07, 2016 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Oct 06, 2016 0.2100 0.2500 0.2000 0.2500 34,000 +0.02(+11.11%)
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.