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

Quorum Information Technologies Inc (TSV: QIS )

0.7700 UNCHANGED
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 10, 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 (%)
Aug 29, 2014 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Aug 28, 2014 0.2400 0.2400 0.2400 0.2400 127,264 -0.01(-2.04%)
Aug 27, 2014 0.2250 0.2450 0.2250 0.2450 12,000 +0.00(+0.00%)
Aug 26, 2014 0.2400 0.2450 0.2400 0.2450 15,800 +0.02(+8.89%)
Aug 25, 2014 0.2500 0.2500 0.2250 0.2250 110,000 -0.01(-2.17%)
Aug 21, 2014 0.2300 0 -0.03(-11.54%)
Aug 20, 2014 0.2600 11,400 -0.01(-3.70%)
Aug 19, 2014 0.2750 0.2700 25,500 +0.03(+12.50%)
Aug 18, 2014 0.2200 0.2400 0.2200 0.2400 75,000 +0.02(+9.09%)
Aug 15, 2014 0.2200 0.2200 0.2200 0.2200 20,000 +0.01(+4.76%)
Aug 14, 2014 0.2000 0.2100 0.2000 0.2100 48,000 +0.01(+5.00%)
Aug 12, 2014 0.2000 0 +0.02(+8.11%)
Aug 11, 2014 0.2200 0.2200 0.1600 0.1850 1,129,000 -0.04(-15.91%)
Aug 08, 2014 0.2200 0.2200 0.2200 0.2200 11,000 -0.03(-12.00%)
Aug 07, 2014 0.2500 0.2500 0.2500 0.2500 960 +0.02(+11.11%)
Aug 05, 2014 0.2250 0 +0.00(+0.00%)
Aug 01, 2014 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Jul 30, 2014 0.2300 0 +0.01(+2.22%)
Jul 29, 2014 0.2250 0.2250 0.2250 0.2250 40,000 +0.00(+0.00%)
Jul 28, 2014 0.2350 0.2350 0.2250 0.2250 10,500 +0.00(+0.00%)
Jul 24, 2014 0.2250 0 -0.02(-8.16%)
Jul 22, 2014 0.2450 0.2450 0 -0.01(-3.92%)
Jul 21, 2014 0.2550 0.2550 0.2550 0.2550 5,000 +0.00(+0.00%)
Jul 18, 2014 0.2550 0.2600 0.2550 0.2550 25,000 +0.00(+0.00%)
Jul 17, 2014 0.2550 0.2550 0.2550 0.2550 1,000 -0.01(-1.92%)
Jul 14, 2014 0.2600 0.2600 0 -0.01(-3.70%)
Jul 11, 2014 0.2700 0.2700 0.2700 0.2700 6,000 +0.00(+0.00%)
Jul 10, 2014 0.2700 0.2700 0.2700 0.2700 4,000 +0.01(+3.85%)
Jul 08, 2014 0.2600 0.2600 0 -0.01(-3.70%)
Jul 07, 2014 0.2700 0.2700 0.2700 0.2700 3,000 -0.01(-3.57%)
Jul 04, 2014 0.2800 0.2800 0.2550 0.2800 5,960 +0.00(+0.00%)
Jul 03, 2014 0.2800 0.2800 0.2800 0.2800 1,000 +0.03(+12.00%)
Jul 02, 2014 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Jun 30, 2014 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Jun 27, 2014 0.2400 0.2400 0.2400 0.2400 10,000 +0.01(+4.35%)
Jun 24, 2014 0.2300 0.2300 0.2300 64 -0.01(-4.17%)
Jun 23, 2014 0.2350 0.2400 0.2350 0.2400 10,000 +0.00(+0.00%)
Jun 20, 2014 0.2500 0.2500 0.2400 0.2400 7,000 -0.03(-9.43%)
Jun 19, 2014 0.2650 0.2700 0.2650 0.2650 25,000 +0.00(+0.00%)
Jun 18, 2014 0.2550 0.2650 0.2500 0.2650 203,000 -0.02(-5.36%)
Jun 17, 2014 0.2550 0.2800 0.2550 0.2800 1,000 +0.01(+1.82%)
Jun 16, 2014 0.2200 0.2800 0.2200 0.2750 81,642 +0.08(+37.50%)
Jun 13, 2014 0.2000 0.2200 0.2000 0.2000 44,500 -0.01(-4.76%)
Jun 12, 2014 0.2000 0.2100 0.1950 0.2100 60,040 +0.01(+5.00%)
Jun 11, 2014 0.2000 0.2000 0.2000 0.2000 50,000 +0.00(+0.00%)
Jun 10, 2014 0.2000 0.2000 0.2000 0.2000 33,300 -0.01(-4.76%)
Jun 05, 2014 0.2100 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jun 04, 2014 0.2000 0.2000 0.2000 0.2000 43,450 -0.01(-4.76%)
Jun 03, 2014 0.2100 0.2100 0.2100 0.2100 21,000 +0.00(+0.00%)
May 30, 2014 0.2100 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
May 29, 2014 0.2000 0.2000 0.2000 0.2000 18,000 -0.01(-4.76%)
May 28, 2014 0.2100 0.2100 0.2100 0.2100 17,000 +0.01(+7.69%)
May 27, 2014 0.1950 0.1950 0.1950 0.1950 1,566 -0.01(-7.14%)
May 23, 2014 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
May 22, 2014 0.2000 0.2000 0.2000 0.2000 7,500 +0.00(+0.00%)
May 21, 2014 0.2050 0.2050 0.2000 0.2000 10,000 +0.00(+0.00%)
May 16, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 14, 2014 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
May 12, 2014 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
May 08, 2014 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
May 07, 2014 0.2200 0.2200 0.2200 0.2200 2,000 +0.02(+10.00%)
May 06, 2014 0.2100 0.2100 0.2000 0.2000 133,600 -0.04(-16.67%)
May 02, 2014 0.2400 0.2400 0.2400 0.2400 0 +0.03(+14.29%)
May 01, 2014 0.2100 0.2100 0.2100 0.2100 10,000 -0.04(-16.00%)
Apr 30, 2014 0.2100 0.2500 0.1950 0.2500 120,500 +0.04(+19.05%)
Apr 29, 2014 0.2000 0.2100 0.1800 0.2100 88,391 +0.01(+5.00%)
Apr 28, 2014 0.1800 0.2000 0.1800 0.2000 44,250 -0.01(-4.76%)
Apr 23, 2014 0.2100 0.2100 0.2100 0 +0.04(+23.53%)
Apr 22, 2014 0.1650 0.1700 0.1650 0.1700 10,500 +0.02(+9.68%)
Apr 21, 2014 0.1550 0.1550 0.1550 0.1550 2,300 -0.05(-22.50%)
Apr 16, 2014 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Apr 15, 2014 0.1500 0.1900 0.1500 0.1900 137,700 +0.04(+26.67%)
Apr 14, 2014 0.1500 0.1500 0.1500 0.1500 12,500 -0.02(-11.76%)
Apr 09, 2014 0.1700 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Apr 08, 2014 0.1500 0.1600 0.1500 0.1600 54,500 +0.04(+33.33%)
Apr 04, 2014 0.1200 0.1200 0.1200 0 -0.04(-22.58%)
Apr 03, 2014 0.1350 0.1550 0.1350 0.1550 58,200 +0.02(+19.23%)
Apr 02, 2014 0.1300 0.1400 0.1300 0.1300 32,692 -0.01(-3.70%)
Apr 01, 2014 0.1300 0.1350 0.1300 0.1350 33,500 +0.01(+3.85%)
Mar 27, 2014 0.1300 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Mar 26, 2014 0.1000 0.1000 0.1000 0.1000 3,600 +0.00(+0.00%)
Mar 24, 2014 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Mar 18, 2014 0.1050 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Mar 17, 2014 0.1000 0.1000 0.1000 0.1000 19,000 -0.01(-9.09%)
Mar 13, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Mar 07, 2014 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Mar 06, 2014 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Mar 05, 2014 0.1000 0.1000 0.0800 0.0950 93,000 -0.01(-9.52%)
Mar 04, 2014 0.1000 0.1050 0.1000 0.1050 40,700 +0.00(+5.00%)
Mar 03, 2014 0.1100 0.1100 0.1000 0.1000 175,490 -0.04(-31.03%)
Feb 27, 2014 0.1450 0.1450 0.1450 0.1450 0 +0.03(+26.09%)
Feb 25, 2014 0.1150 0.1150 0.1150 0.1150 0 -0.03(-17.86%)
Feb 24, 2014 0.1200 0.1400 0.1200 0.1400 24,000 +0.04(+40.00%)
Feb 20, 2014 0.1000 0.1000 0.1000 0 -0.04(-25.93%)
Feb 19, 2014 0.1150 0.1350 0.1150 0.1350 12,000 +0.03(+22.73%)
Feb 18, 2014 0.1100 0.1100 0.1100 0.1100 10,100 +0.00(+0.00%)
Feb 12, 2014 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
Feb 10, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 06, 2014 0.1400 0.1400 0.1400 0 +0.05(+55.56%)
Feb 05, 2014 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.00%)
Jan 31, 2014 0.1000 0.1000 0.1000 0 -0.02(-20.00%)
Jan 30, 2014 0.1250 0.1250 0.1200 0.1250 7,500 +0.02(+25.00%)
Jan 29, 2014 0.1000 0.1000 0.1000 0.1000 102,000 -0.03(-23.08%)
Jan 27, 2014 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 24, 2014 0.1150 0.1300 0.1150 0.1300 12,300 +0.02(+18.18%)
Jan 23, 2014 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Jan 22, 2014 0.1100 0.1100 0.1100 0.1100 5,000 +0.03(+37.50%)
Jan 20, 2014 0.0800 0.0800 0.0800 0.0800 5,300 -0.02(-20.00%)
Jan 16, 2014 0.1000 0.1000 0.0800 0.1000 0 +0.01(+5.26%)
Jan 15, 2014 0.0950 0.0950 0.0950 0.0950 10,000 +0.02(+26.67%)
Jan 09, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 08, 2014 0.0750 0.0750 0.0750 0.0750 1,800 -0.01(-16.67%)
Jan 06, 2014 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jan 03, 2014 0.0700 0.1000 0.0700 0.1000 11,800 +0.01(+17.65%)
Dec 30, 2013 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 20, 2013 0.0850 0.0850 0.0850 0 -0.02(-19.05%)
Dec 18, 2013 0.1050 0.1050 0.1050 0 +0.03(+40.00%)
Dec 17, 2013 0.0750 0.0750 0.0750 0.0750 15,000 -0.01(-6.25%)
Dec 16, 2013 0.0800 0.0800 0.0800 0.0800 24,000 +0.00(+0.00%)
Dec 13, 2013 0.0800 0.0800 0.0800 0.0800 52,500 +0.01(+6.67%)
Dec 12, 2013 0.0750 0.0750 0.0750 0.0750 32,750 +0.00(+0.00%)
Dec 11, 2013 0.0750 0.0750 0.0750 0.0750 16,956 +0.00(+0.00%)
Dec 09, 2013 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Dec 06, 2013 0.0800 0.0800 0.0800 0.0800 4,100 +0.01(+6.67%)
Dec 05, 2013 0.0800 0.0800 0.0750 0.0750 43,600 -0.03(-28.57%)
Dec 04, 2013 0.0800 0.1050 0.0800 0.1050 38,000 +0.03(+50.00%)
Dec 02, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 28, 2013 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 27, 2013 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Nov 21, 2013 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 19, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 15, 2013 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 13, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 12, 2013 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Nov 05, 2013 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 29, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 22, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 21, 2013 0.0800 0.0800 0.0800 0.0800 10,200 +0.00(+0.00%)
Oct 18, 2013 0.0800 0.0800 0.0800 0.0800 1,400 -0.01(-11.11%)
Oct 16, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 15, 2013 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Oct 10, 2013 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Oct 04, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 03, 2013 0.0800 0.0800 0.0800 0.0800 2,500 +0.00(+0.00%)
Oct 01, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 30, 2013 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Sep 26, 2013 0.0800 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Sep 25, 2013 0.0900 0.0900 0.0900 0.0900 10,559 +0.01(+12.50%)
Sep 24, 2013 0.0800 0.0800 0.0800 0.0800 14,000 +0.00(+0.00%)
Sep 23, 2013 0.0800 0.0800 0.0800 0.0800 16,000 +0.00(+0.00%)
Sep 19, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 18, 2013 0.0800 0.0800 0.0800 0.0800 97,322 +0.00(+0.00%)
Sep 13, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 12, 2013 0.0800 0.0800 0.0800 0.0800 60,000 +0.00(+0.00%)
Sep 10, 2013 0.0800 0.0800 0.0800 0 +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.