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

(TSV: QUIS )

0.3050 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 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, 2019 0.1700 0.1700 0.1700 0 +0.03(+21.43%)
May 29, 2019 0.1500 0.1500 0.1400 0.1400 28,000 -0.02(-15.15%)
May 28, 2019 0.1650 0.1650 0.1650 0.1650 500 +0.02(+10.00%)
May 27, 2019 0.1500 0.1500 0.1400 0.1500 116,000 +0.00(+0.00%)
May 22, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
May 21, 2019 0.1600 0.1600 0.1600 0.1600 13,000 -0.01(-3.03%)
May 13, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 10, 2019 0.1650 0.1650 0.1650 0.1650 23,000 -0.01(-5.71%)
May 09, 2019 0.1750 0.1750 0.1750 0.1750 33,500 -0.01(-2.78%)
May 08, 2019 0.1800 0.1800 0.1800 0.1800 3,000 +0.01(+2.86%)
May 07, 2019 0.1950 0.1950 0.1750 0.1750 31,000 -0.02(-10.26%)
May 06, 2019 0.1950 0.1950 0.1950 0.1950 2,200 +0.00(+0.00%)
May 03, 2019 0.1950 0.1950 0.1900 0.1950 5,000 +0.00(+0.00%)
May 01, 2019 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Apr 30, 2019 0.2200 0.2200 0.2100 0.2100 8,673 -0.01(-4.55%)
Apr 29, 2019 0.2000 0.2200 0.2000 0.2200 256,500 +0.03(+13.99%)
Apr 26, 2019 0.1950 0.1950 0.1930 0.1930 7,500 -0.01(-3.50%)
Apr 25, 2019 0.1800 0.2000 0.1800 0.2000 12,500 +0.03(+14.29%)
Apr 24, 2019 0.1800 0.1800 0.1700 0.1750 192,000 +0.00(+2.94%)
Apr 23, 2019 0.1700 0.1750 0.1650 0.1700 416,500 -0.01(-5.56%)
Apr 22, 2019 0.1800 0.1800 0.1750 0.1800 17,000 +0.01(+2.86%)
Apr 18, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Apr 17, 2019 0.1750 0.1750 0.1750 0.1750 1,000 +0.01(+6.06%)
Apr 16, 2019 0.1700 0.1700 0.1650 0.1650 2,500 -0.01(-8.33%)
Apr 15, 2019 0.1800 0.1800 0.1800 0.1800 247,400 +0.00(+0.00%)
Apr 12, 2019 0.1850 0.1850 0.1800 0.1800 114,750 -0.01(-5.26%)
Apr 11, 2019 0.1800 0.1900 0.1800 0.1900 46,500 +0.01(+5.56%)
Apr 10, 2019 0.1700 0.1800 0.1700 0.1800 92,500 +0.02(+12.50%)
Apr 08, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 05, 2019 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Apr 04, 2019 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Apr 03, 2019 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Apr 02, 2019 0.1650 0.1650 0.1600 0.1600 5,000 -0.01(-5.88%)
Apr 01, 2019 0.1900 0.1900 0.1700 0.1700 16,000 +0.02(+13.33%)
Mar 29, 2019 0.1450 0.1750 0.1450 0.1500 188,500 +0.01(+11.11%)
Mar 28, 2019 0.1950 0.1950 0.1250 0.1350 214,469 -0.06(-30.77%)
Mar 27, 2019 0.1950 0.1950 0.1950 0.1950 1,350 +0.02(+8.33%)
Mar 26, 2019 0.1800 0.1800 0.1800 0.1800 12,000 +0.00(+0.00%)
Mar 21, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 20, 2019 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Mar 19, 2019 0.2000 0.2000 0.1750 0.1800 20,000 -0.02(-10.00%)
Mar 14, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 13, 2019 0.2000 0.2000 0.2000 0.2000 73,000 +0.00(+0.00%)
Mar 12, 2019 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Mar 11, 2019 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
Mar 07, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 06, 2019 0.2000 0.2000 0.2000 0.2000 102,600 +0.00(+0.00%)
Mar 04, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 28, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 27, 2019 0.2000 0.2000 0.2000 0.2000 3,500 +0.00(+0.00%)
Feb 25, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 22, 2019 0.1950 0.2000 0.1950 0.2000 9,000 +0.00(+0.00%)
Feb 20, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 19, 2019 0.2000 0.2000 0.2000 0.2000 91,000 +0.01(+5.26%)
Feb 15, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 14, 2019 0.2000 0.2000 0.1900 0.1900 261,000 -0.01(-5.00%)
Feb 13, 2019 0.2000 0.2000 0.2000 0.2000 10,000 +0.01(+2.56%)
Feb 12, 2019 0.2100 0.2100 0.1900 0.1950 208,000 -0.02(-11.36%)
Feb 11, 2019 0.2300 0.2300 0.2200 0.2200 7,000 -0.02(-8.33%)
Feb 07, 2019 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Feb 06, 2019 0.2300 0.2450 0.2300 0.2450 360,000 +0.01(+6.52%)
Feb 05, 2019 0.2300 0.2300 0.2300 0.2300 160,100 -0.01(-4.17%)
Feb 04, 2019 0.2400 0.2400 0.2300 0.2400 63,700 -0.01(-2.04%)
Feb 01, 2019 0.2400 0.2450 0.2400 0.2450 32,000 +0.01(+6.52%)
Jan 31, 2019 0.2300 0.2300 0.2300 0.2300 77,000 +0.00(+0.00%)
Jan 30, 2019 0.2300 0.2300 0.2300 0.2300 104,000 +0.00(+0.00%)
Jan 29, 2019 0.2300 0.2300 0.2300 0.2300 230,000 -0.01(-4.17%)
Jan 28, 2019 0.2500 0.2650 0.2400 0.2400 40,500 -0.01(-4.00%)
Jan 25, 2019 0.2400 0.2500 0.2400 0.2500 81,000 +0.01(+4.17%)
Jan 24, 2019 0.2400 0.2400 0.2300 0.2400 192,000 +0.01(+6.67%)
Jan 23, 2019 0.2100 0.2400 0.2100 0.2250 467,735 +0.02(+7.14%)
Jan 22, 2019 0.1950 0.2100 0.1950 0.2100 555,500 +0.02(+13.51%)
Jan 17, 2019 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jan 16, 2019 0.1800 0.1950 0.1800 0.1850 231,000 +0.02(+15.62%)
Jan 15, 2019 0.1850 0.2000 0.1600 0.1600 152,000 -0.01(-5.88%)
Jan 14, 2019 0.1800 0.1850 0.1700 0.1700 8,000 -0.02(-10.53%)
Jan 11, 2019 0.1900 0.1900 0.1900 0.1900 77,000 -0.01(-2.56%)
Jan 10, 2019 0.1950 0.1950 0.1950 0.1950 10,000 -0.01(-2.50%)
Jan 09, 2019 0.2000 0.2000 0.2000 0.2000 125,000 +0.00(+0.00%)
Jan 08, 2019 0.2000 0.2000 0.2000 0.2000 5,000 -0.01(-6.98%)
Jan 07, 2019 0.1900 0.2500 0.1900 0.2150 302,500 +0.02(+13.16%)
Jan 04, 2019 0.1900 0.2000 0.1900 0.1900 253,000 -0.01(-2.56%)
Dec 31, 2018 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Dec 28, 2018 0.2000 0.2100 0.1800 0.1800 232,500 -0.01(-2.70%)
Dec 27, 2018 0.1700 0.1900 0.1650 0.1850 206,900 +0.01(+2.78%)
Dec 24, 2018 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Dec 21, 2018 0.1950 0.2100 0.1950 0.2000 592,500 +0.01(+2.56%)
Dec 20, 2018 0.1950 0.2000 0.1800 0.1950 496,900 -0.01(-7.14%)
Dec 19, 2018 0.1950 0.2100 0.1900 0.2100 538,500 +0.00(+0.00%)
Dec 18, 2018 0.1900 0.2200 0.1900 0.2100 221,500 +0.01(+5.00%)
Dec 17, 2018 0.1300 0.2100 0.1000 0.2000 539,500 +0.07(+53.85%)
Dec 14, 2018 0.1200 0.1300 0.1200 0.1300 27,000 +0.01(+8.33%)
Dec 13, 2018 0.1200 0.1200 0.1100 0.1200 11,000 +0.03(+33.33%)
Dec 12, 2018 0.1100 0.1100 0.0900 0.0900 207,500 -0.03(-25.00%)
Dec 11, 2018 0.1100 0.1200 0.1000 0.1200 447,500 +0.01(+9.09%)
Dec 10, 2018 0.1200 0.1200 0.1100 0.1100 67,057 -0.01(-8.33%)
Dec 07, 2018 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-7.69%)
Dec 06, 2018 0.1200 0.1300 0.1200 0.1300 75,500 +0.01(+4.00%)
Dec 04, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Dec 03, 2018 0.1300 0.1300 0.1300 0.1300 58,500 +0.02(+18.18%)
Nov 30, 2018 0.1300 0.1300 0.1100 0.1100 83,000 +0.00(+0.00%)
Nov 29, 2018 0.1150 0.1150 0.1000 0.1100 93,000 -0.01(-8.33%)
Nov 28, 2018 0.1200 0.1250 0.1200 0.1200 102,000 +0.00(+0.00%)
Nov 27, 2018 0.1500 0.1500 0.1200 0.1200 129,000 -0.03(-20.00%)
Nov 23, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 22, 2018 0.1400 0.1500 0.1400 0.1500 363,000 +0.01(+7.14%)
Nov 21, 2018 0.1400 0.1400 0.1000 0.1400 24,500 -0.01(-6.67%)
Nov 20, 2018 0.1500 0.1500 0.1500 0.1500 195,000 -0.01(-6.25%)
Nov 19, 2018 0.1600 0.1600 0.1600 0.1600 48,500 +0.00(+0.00%)
Nov 15, 2018 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Nov 14, 2018 0.2000 0.2000 0.1700 0.1700 145,650 -0.02(-10.53%)
Nov 13, 2018 0.2100 0.2100 0.1800 0.1900 39,350 -0.01(-5.00%)
Nov 09, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Nov 08, 2018 0.2250 0.2250 0.2100 0.2100 17,000 -0.01(-4.55%)
Nov 07, 2018 0.2100 0.2200 0.2100 0.2200 9,000 +0.02(+10.00%)
Nov 06, 2018 0.2100 0.2100 0.2000 0.2000 3,000 -0.00(-2.44%)
Nov 05, 2018 0.2250 0.2250 0.2050 0.2050 44,000 -0.03(-10.87%)
Nov 02, 2018 0.2300 0.2300 0.2300 0.2300 14,000 -0.01(-4.17%)
Nov 01, 2018 0.2350 0.2400 0.2350 0.2400 14,000 +0.01(+4.35%)
Oct 31, 2018 0.2350 0.2350 0.2300 0.2300 47,500 +0.00(+0.00%)
Oct 30, 2018 0.2300 0.2300 0.2300 0.2300 2,000 -0.01(-4.17%)
Oct 29, 2018 0.2400 0.2400 0.2400 0.2400 2,000 -0.01(-4.00%)
Oct 26, 2018 0.2300 0.2500 0.2250 0.2500 66,700 +0.03(+13.64%)
Oct 25, 2018 0.2000 0.2200 0.2000 0.2200 35,000 +0.02(+10.00%)
Oct 24, 2018 0.2000 0.2000 0.2000 0.2000 10,499 +0.00(+0.00%)
Oct 19, 2018 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Oct 17, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 16, 2018 0.1800 0.1800 0.1800 0.1800 10,000 -0.02(-10.00%)
Oct 15, 2018 0.1800 0.2000 0.1550 0.2000 35,000 +0.01(+2.56%)
Oct 12, 2018 0.1950 0.1950 0.1950 0.1950 10,000 +0.01(+2.63%)
Oct 11, 2018 0.1900 0.1900 0.1900 0.1900 1,000 +0.04(+26.67%)
Oct 10, 2018 0.2000 0.2000 0.1500 0.1500 55,000 -0.05(-25.00%)
Oct 04, 2018 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Oct 03, 2018 0.2250 0.2250 0.2050 0.2050 41,999 -0.02(-6.82%)
Oct 02, 2018 0.2200 0.2200 0.2200 0.2200 55,000 +0.00(+0.00%)
Oct 01, 2018 0.2400 0.2400 0.2150 0.2200 112,000 -0.03(-12.00%)
Sep 28, 2018 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Sep 27, 2018 0.2500 0.2500 0.2500 0.2500 2,500 -0.01(-3.85%)
Sep 26, 2018 0.2800 0.2800 0.2600 0.2600 4,500 -0.02(-7.14%)
Sep 25, 2018 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Sep 24, 2018 0.3000 0.3000 0.2500 0.2800 45,823 -0.02(-6.67%)
Sep 21, 2018 0.2600 0.3000 0.2600 0.3000 108,500 +0.05(+20.00%)
Sep 20, 2018 0.2500 0.2500 0.2500 0.2500 13,500 +0.00(+0.00%)
Sep 19, 2018 0.2550 0.2600 0.2500 0.2500 89,500 +0.00(+0.00%)
Sep 18, 2018 0.2200 0.2500 0.2200 0.2500 118,000 +0.01(+4.17%)
Sep 17, 2018 0.2500 0.2500 0.2200 0.2400 81,000 -0.01(-2.04%)
Sep 14, 2018 0.2450 0.2450 0.2400 0.2450 93,000 +0.00(+0.00%)
Sep 13, 2018 0.2450 0.2500 0.2200 0.2450 85,000 +0.01(+6.52%)
Sep 12, 2018 0.2550 0.2550 0.2300 0.2300 27,500 -0.02(-9.80%)
Sep 11, 2018 0.2500 0.2550 0.2300 0.2550 20,999 -0.01(-1.92%)
Sep 05, 2018 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Sep 04, 2018 0.2650 0.2650 0.2650 0.2650 14,500 +0.01(+1.92%)
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.