Premium
Quisitive Technology Solutions Inc (QUIS)
TSXV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.56 | 0.56 | 0.56 | 18085 | 0.56 | CS |
| 4 | 0 | 0 | 0.56 | 0.57 | 0.56 | 217710 | 0.56184224 | CS |
| 12 | 0.205 | 57.7464788732 | 0.355 | 0.57 | 0.335 | 400397 | 0.54700017 | CS |
| 26 | 0.17 | 43.5897435897 | 0.39 | 0.57 | 0.335 | 291137 | 0.48778891 | CS |
| 52 | 0.3 | 115.384615385 | 0.26 | 0.57 | 0.25 | 228442 | 0.4328612 | CS |
| 156 | -0.12 | -17.6470588235 | 0.68 | 1.09 | 0.24 | 177482 | 0.47413395 | CS |
| 260 | 0.11 | 24.4444444444 | 0.45 | 1.97 | 0.24 | 215874 | 0.82441403 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741815600 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 36000 |
| 1741729200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 16760 |
| 1741642800 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 39033 |
| 1741387200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 3000 |
| 1741300800 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 6634 |
| 1741214400 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 25000 |
| 1741128000 | 0.56 | 0 | 0.00 | 0.56 | 0.5699999 | 0.56 | 10000 |
| 1741041600 | 0.56 | -0.01 | -1.75 | 0.56 | 0.56 | 0.56 | 17360 |
| 1740782400 | 0.5699999 | 0.0099999 | 1.79 | 0.56 | 0.5699999 | 0.56 | 88000 |
| 1740696000 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 54227 |
| 1740609600 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 435484 |
| 1740523200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 135500 |
| 1740436800 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 136592 |
| 1740177600 | 0.56 | -0.01 | -1.75 | 0.56 | 0.56 | 0.56 | 140337 |
| 1740091200 | 0.5699999 | 0.0099999 | 1.79 | 0.56 | 0.5699999 | 0.56 | 519844 |
| 1740004800 | 0.56 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.56 | 161556 |
| 1739918400 | 0.56 | -0.01 | -1.75 | 0.56 | 0.56 | 0.56 | 111100 |
| 1739572800 | 0.5699999 | 0.0099999 | 1.79 | 0.56 | 0.5699999 | 0.56 | 154200 |
| 1739486400 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 8500 |
| 1739400000 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 2073372 |
| 1739313600 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 37250 |
| 1739227200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 39305 |
| 1738968000 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 99555 |
| 1738881600 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 89348 |
| 1738795200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 90000 |
| 1738708800 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 639729 |
| 1738622400 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 100510 |
| 1738363200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 195500 |
| 1738276800 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 12669 |
| 1738190400 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 139370 |
| 1738104000 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 568430 |
| 1738017600 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 157045 |
| 1737758400 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 141823 |
| 1737672000 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.55 | 161141 |
| 1737585600 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.55 | 171500 |
| 1737499200 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 197337 |
| 1737412800 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 806544 |
| 1737153600 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.55 | 177576 |
| 1737067200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.55 | 511000 |
| 1736980800 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 253289 |
| 1736894400 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.55 | 164960 |
| 1736808000 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 466225 |
| 1736548800 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 460083 |
| 1736462400 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 50645 |
| 1736376000 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 153549 |
| 1736289600 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 1372469 |
| 1736203200 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 806193 |
| 1735944000 | 0.56 | 0.01 | 1.82 | 0.55 | 0.56 | 0.55 | 541012 |
| 1735857600 | 0.55 | 0.175 | 46.67 | 0.54 | 0.56 | 0.54 | 8653850 |
| 1735684800 | 0.375 | 0.015 | 4.17 | 0.3575 | 0.395 | 0.3575 | 31883 |
| 1735598400 | 0.36 | 0.01 | 2.86 | 0.34 | 0.36 | 0.34 | 81793 |
| 1735339200 | 0.35 | 0 | 0.00 | 0.35 | 0.36 | 0.35 | 40116 |
| 1735069200 | 0.35 | -0.01 | -2.78 | 0.35 | 0.36 | 0.3449999 | 403668 |
| 1734993600 | 0.36 | 0.01 | 2.86 | 0.3449999 | 0.37 | 0.3449999 | 235750 |
| 1734734400 | 0.35 | 0 | 0.00 | 0.355 | 0.355 | 0.35 | 73639 |
| 1734648000 | 0.35 | 0.0050001 | 1.45 | 0.35 | 0.35 | 0.3449999 | 20750 |
| 1734561600 | 0.3449999 | -0.015 | -4.17 | 0.355 | 0.355 | 0.335 | 140203 |
| 1734475200 | 0.36 | 0.005 | 1.41 | 0.355 | 0.36 | 0.3449999 | 295522 |
| 1734388800 | 0.355 | -0.005 | -1.39 | 0.355 | 0.36 | 0.355 | 25003 |
| 1734129600 | 0.36 | 0 | 0.00 | 0.36 | 0.37 | 0.35 | 126200 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
