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

Quorum Information Technologies Inc (TSV: QIS )

0.6900 -0.0100 (-1.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
Sep 09, 2013 0.0800 0.0800 0.0800 0.0800 80,500 +0.01(+14.29%)
Aug 27, 2013 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Aug 26, 2013 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Aug 23, 2013 0.0800 0.1000 0.0800 0.0800 85,000 +0.01(+14.29%)
Aug 22, 2013 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-6.67%)
Aug 21, 2013 0.0750 0.0750 0.0750 0.0750 51,000 +0.00(+7.14%)
Aug 19, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 16, 2013 0.0700 0.0700 0.0700 0.0700 199,000 +0.01(+7.69%)
Aug 12, 2013 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 09, 2013 0.0750 0.0750 0.0600 0.0700 533,000 +0.02(+27.27%)
Jul 26, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 25, 2013 0.0550 0.0550 0.0550 0.0550 5,900 -0.02(-26.67%)
Jul 24, 2013 0.0750 0.0750 0.0750 0.0750 1,974 -0.01(-11.76%)
Jul 23, 2013 0.0850 0.0850 0.0850 0.0850 3,000 +0.01(+13.33%)
Jul 22, 2013 0.0750 0.0750 0.0750 0.0750 133,500 -0.01(-16.67%)
Jul 19, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 18, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 17, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 16, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 15, 2013 0.0750 0.0900 0.0750 0.0900 23,130 +0.02(+28.57%)
Jul 12, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 11, 2013 0.0700 0.0700 0.0700 0.0700 32,720 +0.01(+7.69%)
Jul 10, 2013 0.0650 0.0650 0.0650 0.0650 5,100 +0.00(+0.00%)
Jul 09, 2013 0.0650 0.0650 0.0650 0.0650 9,500 +0.01(+8.33%)
Jul 08, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 05, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 04, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 03, 2013 0.0600 0.0600 0.0600 0.0600 590 +0.00(+9.09%)
Jul 02, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 28, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 27, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 26, 2013 0.0550 0.0550 0.0550 0.0550 2,500 +0.00(+0.00%)
Jun 25, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 24, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 21, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 20, 2013 0.0550 0.0550 0.0550 0.0550 30,900 -0.00(-8.33%)
Jun 19, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 18, 2013 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Jun 17, 2013 0.0600 0.0600 0.0600 0.0600 30,000 +0.01(+20.00%)
Jun 14, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 13, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 12, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 11, 2013 0.0550 0.0550 0.0500 0.0500 84,000 -0.02(-28.57%)
Jun 10, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 07, 2013 0.0700 0.0700 0.0700 0.0700 6,000 +0.01(+16.67%)
Jun 06, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 05, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 04, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 03, 2013 0.0600 0.0600 0.0600 0.0600 1,624 +0.00(+0.00%)
May 31, 2013 0.0600 0.0600 0.0600 0.0600 86,400 -0.01(-14.29%)
May 30, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 29, 2013 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+16.67%)
May 28, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 27, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 24, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 23, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 22, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 21, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 17, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 16, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 15, 2013 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 13, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 10, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 09, 2013 0.0650 0.0650 0.0650 0.0650 2,100 +0.00(+0.00%)
May 08, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 07, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 06, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 03, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 02, 2013 0.0650 0.0650 0.0650 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.