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

(TSV: QUIS )

0.3450 -0.0050 (-1.43%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 31, 2024 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 (%)
Mar 31, 2020 0.4200 0.4200 0.3950 0.4100 6,490 -0.03(-6.82%)
Mar 30, 2020 0.4000 0.4500 0.3900 0.4400 38,369 +0.08(+22.22%)
Mar 27, 2020 0.3900 0.3900 0.3600 0.3600 19,775 +0.01(+1.41%)
Mar 26, 2020 0.3900 0.3900 0.3400 0.3550 36,160 +0.01(+2.90%)
Mar 25, 2020 0.3250 0.4400 0.3200 0.3450 129,823 +0.03(+11.29%)
Mar 24, 2020 0.2950 0.3100 0.2950 0.3100 17,541 +0.03(+10.71%)
Mar 23, 2020 0.3000 0.3000 0.2650 0.2800 96,551 -0.03(-11.11%)
Mar 20, 2020 0.3500 0.3550 0.3000 0.3150 54,464 -0.04(-11.27%)
Mar 19, 2020 0.3600 0.3600 0.3350 0.3550 45,861 +0.01(+1.43%)
Mar 18, 2020 0.4500 0.4500 0.3500 0.3500 155,602 -0.05(-11.39%)
Mar 17, 2020 0.3900 0.4250 0.3800 0.3950 51,113 +0.04(+9.72%)
Mar 16, 2020 0.4000 0.4000 0.3600 0.3600 19,923 -0.08(-18.18%)
Mar 13, 2020 0.3750 0.4400 0.3500 0.4400 260,804 +0.09(+25.71%)
Mar 12, 2020 0.4500 0.4500 0.3300 0.3500 158,105 -0.10(-22.22%)
Mar 11, 2020 0.4700 0.4700 0.4500 0.4500 57,140 +0.00(+0.00%)
Mar 10, 2020 0.4500 0.4700 0.4500 0.4500 29,911 +0.03(+7.14%)
Mar 09, 2020 0.4750 0.4750 0.4200 0.4200 36,719 -0.03(-6.67%)
Mar 06, 2020 0.4900 0.5000 0.4500 0.4500 55,896 -0.05(-10.00%)
Mar 05, 2020 0.4700 0.5500 0.4700 0.5000 419,823 +0.03(+6.38%)
Mar 04, 2020 0.4450 0.4700 0.4400 0.4700 83,815 +0.04(+10.59%)
Mar 03, 2020 0.4450 0.4450 0.4150 0.4250 26,223 +0.02(+3.66%)
Mar 02, 2020 0.4450 0.4450 0.4000 0.4100 34,472 -0.02(-4.65%)
Feb 28, 2020 0.4000 0.4300 0.4000 0.4300 29,700 +0.04(+10.26%)
Feb 27, 2020 0.4500 0.4500 0.3900 0.3900 170,827 -0.07(-15.22%)
Feb 26, 2020 0.4500 0.4600 0.4500 0.4600 4,119 +0.01(+2.22%)
Feb 25, 2020 0.4900 0.4900 0.4500 0.4500 123,713 -0.02(-4.26%)
Feb 24, 2020 0.4800 0.4800 0.4700 0.4700 37,854 -0.03(-5.05%)
Feb 21, 2020 0.4600 0.4950 0.4600 0.4950 297,358 +0.05(+12.50%)
Feb 20, 2020 0.4500 0.4500 0.4400 0.4400 29,736 +0.03(+6.02%)
Feb 19, 2020 0.4300 0.4400 0.4150 0.4150 33,178 +0.01(+3.75%)
Feb 18, 2020 0.4250 0.4250 0.3950 0.4000 78,839 -0.01(-2.44%)
Feb 14, 2020 0.4100 0.4100 0.4100 0 -0.04(-8.89%)
Feb 13, 2020 0.4700 0.4700 0.4500 0.4500 47,671 -0.01(-2.17%)
Feb 12, 2020 0.4800 0.4800 0.4600 0.4600 138,775 +0.03(+5.75%)
Feb 11, 2020 0.4750 0.4850 0.4300 0.4350 209,919 -0.02(-3.33%)
Feb 10, 2020 0.4500 0.4900 0.4500 0.4500 203,071 +0.00(+0.00%)
Feb 07, 2020 0.4950 0.5000 0.4500 0.4500 108,330 -0.02(-4.26%)
Feb 06, 2020 0.4000 0.5100 0.4000 0.4700 203,550 +0.07(+17.50%)
Feb 05, 2020 0.3750 0.4300 0.3750 0.4000 225,500 +0.05(+14.29%)
Feb 04, 2020 0.3500 0.3500 0.3500 0.3500 500 -0.01(-1.41%)
Feb 03, 2020 0.3500 0.3700 0.3500 0.3550 196,065 +0.01(+2.90%)
Jan 31, 2020 0.3450 0.3650 0.3350 0.3450 83,030 +0.01(+2.99%)
Jan 30, 2020 0.3000 0.3350 0.3000 0.3350 14,000 +0.04(+11.67%)
Jan 29, 2020 0.2900 0.3000 0.2900 0.3000 56,500 +0.02(+7.14%)
Jan 28, 2020 0.2800 0.2900 0.2800 0.2800 175,000 -0.01(-3.45%)
Jan 27, 2020 0.3100 0.3150 0.2800 0.2900 132,133 -0.03(-9.38%)
Jan 24, 2020 0.3550 0.3550 0.3000 0.3200 101,600 -0.03(-8.57%)
Jan 23, 2020 0.3800 0.3800 0.3150 0.3500 236,800 +0.01(+2.94%)
Jan 22, 2020 0.2700 0.3400 0.2700 0.3400 256,500 +0.07(+25.93%)
Jan 21, 2020 0.2800 0.2800 0.2700 0.2700 23,717 -0.01(-3.57%)
Jan 20, 2020 0.2850 0.2850 0.2800 0.2800 55,800 -0.02(-6.67%)
Jan 17, 2020 0.2700 0.3300 0.2700 0.3000 278,369 +0.02(+9.09%)
Jan 16, 2020 0.2750 0.2750 0.2750 0.2750 36,000 +0.00(+0.00%)
Jan 15, 2020 0.2750 0.2750 0.2750 0.2750 25,000 +0.01(+1.85%)
Jan 14, 2020 0.2700 0.2750 0.2700 0.2700 110,000 +0.00(+0.00%)
Jan 13, 2020 0.2650 0.2700 0.2650 0.2700 67,500 +0.01(+1.89%)
Jan 10, 2020 0.2700 0.2700 0.2650 0.2650 60,500 -0.01(-1.85%)
Jan 09, 2020 0.2500 0.2700 0.2500 0.2700 24,000 +0.02(+8.00%)
Jan 08, 2020 0.2600 0.2600 0.2400 0.2500 66,150 -0.02(-7.41%)
Jan 07, 2020 0.2700 0.2700 0.2700 0.2700 11,000 +0.00(+0.00%)
Jan 06, 2020 0.2700 0.2700 0.2700 0.2700 12,000 +0.00(+0.00%)
Jan 03, 2020 0.2500 0.2700 0.2450 0.2700 310,250 +0.03(+10.20%)
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.