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

Questor Technology I (TSV: QST )

0.5100 -0.0100 (-1.92%)
Streaming Delayed Price Updated: 2:33 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 (%)
May 30, 2008 0.4900 0.5600 0.4900 0.5600 23,242 +0.04(+7.69%)
May 29, 2008 0.5000 0.5200 0.5000 0.5200 12,000 -0.03(-5.45%)
May 28, 2008 0.5100 0.5500 0.5000 0.5500 16,000 +0.00(+0.00%)
May 27, 2008 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 26, 2008 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 23, 2008 0.5100 0.5500 0.5000 0.5500 66,000 +0.03(+5.77%)
May 22, 2008 0.5100 0.5500 0.5100 0.5200 16,150 -0.04(-7.14%)
May 21, 2008 0.6200 0.6200 0.5500 0.5600 28,100 -0.05(-8.20%)
May 20, 2008 0.5500 0.6100 0.5500 0.6100 1,500 -0.01(-1.61%)
May 19, 2008 0.6000 0.7000 0.6000 0.6200 29,000 +0.00(+0.00%)
May 16, 2008 0.6000 0.7000 0.6000 0.6200 29,000 +0.02(+3.33%)
May 15, 2008 0.5400 0.6000 0.5400 0.6000 32,000 +0.07(+13.21%)
May 14, 2008 0.5200 0.5300 0.5000 0.5300 49,500 +0.01(+1.92%)
May 13, 2008 0.5200 0.5200 0.5200 0.5200 11,000 +0.02(+4.00%)
May 12, 2008 0.4600 0.5000 0.4600 0.5000 45,000 +0.05(+11.11%)
May 09, 2008 0.4500 0.4500 0.4500 0.4500 56,500 +0.00(+0.00%)
May 08, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 07, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 06, 2008 0.4550 0.4600 0.4500 0.4500 33,000 -0.01(-2.17%)
May 05, 2008 0.3900 0.4600 0.3900 0.4600 18,500 +0.00(+0.00%)
May 02, 2008 0.4250 0.4600 0.4600 0.4600 20,800 +0.02(+4.55%)
May 01, 2008 0.4400 0.4400 0.4400 0.4400 3,000 +0.02(+4.76%)
Apr 30, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Apr 29, 2008 0.4800 0.4800 0.4200 0.4200 9,500 -0.06(-12.50%)
Apr 28, 2008 0.4450 0.4800 0.4300 0.4800 46,500 +0.05(+11.63%)
Apr 25, 2008 0.4200 0.4300 0.4200 0.4300 4,500 +0.01(+2.38%)
Apr 24, 2008 0.3900 0.4200 0.3900 0.4200 22,000 +0.02(+5.00%)
Apr 23, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 22, 2008 0.4100 0.4100 0.4000 0.4000 90,000 -0.04(-10.11%)
Apr 21, 2008 0.4450 0.4450 0.4450 0.4450 1,700 +0.00(+0.00%)
Apr 18, 2008 0.4450 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Apr 17, 2008 0.4400 0.4450 0.4400 0.4450 4,500 +0.02(+3.49%)
Apr 16, 2008 0.4450 0.4450 0.4300 0.4300 6,000 -0.02(-3.37%)
Apr 15, 2008 0.4450 0.4450 0.4450 0.4450 5,000 +0.02(+3.49%)
Apr 14, 2008 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Apr 11, 2008 0.4300 0.4300 0.4300 0.4300 1,150 +0.04(+11.69%)
Apr 10, 2008 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Apr 09, 2008 0.3850 0.3850 0.3850 0.3850 200 +0.00(+0.00%)
Apr 08, 2008 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Apr 07, 2008 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Apr 04, 2008 0.4700 0.4700 0.3850 0.3850 4,500 -0.07(-14.44%)
Apr 03, 2008 0.4500 0.4500 0.4500 0.4500 9,000 +0.00(+0.00%)
Apr 02, 2008 0.4500 0.4500 0.4500 0.4500 3,000 +0.00(+0.00%)
Apr 01, 2008 0.4500 0.4500 0.3800 0.4500 20,000 -0.05(-10.00%)
Mar 31, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 28, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 27, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 26, 2008 0.5000 0.5200 0.4800 0.5000 90,000 -0.02(-3.85%)
Mar 25, 2008 0.4600 0.5200 0.4600 0.5200 8,500 +0.07(+15.56%)
Mar 24, 2008 0.3900 0.5600 0.3900 0.4500 150,300 +0.06(+15.38%)
Mar 21, 2008 0.3800 0.3900 0.3800 0.3900 40,000 +0.00(+0.00%)
Mar 20, 2008 0.3800 0.3900 0.3800 0.3900 40,000 +0.01(+2.63%)
Mar 19, 2008 0.3800 0.3800 0.3800 0.3800 19,500 +0.02(+5.56%)
Mar 18, 2008 0.3600 0.3600 0.3600 0.3600 3,000 +0.01(+2.86%)
Mar 17, 2008 0.3700 0.3700 0.3500 0.3500 35,000 -0.03(-7.89%)
Mar 14, 2008 0.3800 0.3800 0.3800 0.3800 8,000 -0.03(-7.32%)
Mar 13, 2008 0.3750 0.4100 0.3750 0.4100 58,500 +0.03(+7.89%)
Mar 12, 2008 0.3800 0.3800 0.3650 0.3800 212,000 -0.03(-7.32%)
Mar 11, 2008 0.4000 0.4100 0.4000 0.4100 25,000 +0.04(+10.81%)
Mar 10, 2008 0.3750 0.3750 0.3500 0.3700 121,000 -0.02(-5.13%)
Mar 07, 2008 0.4000 0.4000 0.3900 0.3900 6,500 -0.02(-4.88%)
Mar 06, 2008 0.4200 0.4200 0.4100 0.4100 26,500 +0.00(+0.00%)
Mar 05, 2008 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Mar 04, 2008 0.4100 0.4100 0.4100 0.4100 8,000 +0.00(+0.00%)
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.