AQSP - Acquired Sales Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20194.50004.50004.30004.30004.3000700
Sep 19, 20194.36004.50004.36004.50004.5000800
Sep 18, 20194.36004.36004.20004.21004.2100500
Sep 17, 20194.00004.00004.00004.00004.00001,100
Sep 16, 20194.00004.00004.00004.00004.0000100
Sep 13, 20193.90003.90003.90003.90003.9000100
Sep 12, 20194.24004.45003.75003.75003.75001,700
Sep 11, 20194.60004.60003.75003.75003.75001,400
Sep 10, 20194.99004.99004.99004.99004.9900-
Sep 09, 20194.99004.99004.99004.99004.9900100
Sep 06, 20195.04005.04005.00005.00005.0000600
Sep 05, 20195.05005.05005.04005.04005.04001,000
Sep 04, 20195.04005.04005.04005.04005.0400-
Sep 03, 20195.04005.04005.04005.04005.0400100
Aug 30, 20195.04005.04005.04005.04005.0400300
Aug 29, 20195.60005.60005.34005.34005.3400800
Aug 28, 20195.80005.80005.80005.80005.8000-
Aug 27, 20195.80005.80005.80005.80005.8000-
Aug 26, 20195.80005.80005.80005.80005.8000200
Aug 23, 20195.92005.92005.92005.92005.9200-
Aug 22, 20195.92005.92005.92005.92005.9200-
Aug 21, 20195.92005.92005.92005.92005.9200-
Aug 20, 20196.46006.46005.90005.92005.9200300
Aug 19, 20195.91005.91005.91005.91005.9100-
Aug 16, 20195.90005.90005.90005.90005.9000-
Aug 15, 20195.55005.90005.01005.90005.9000700
Aug 14, 20196.21006.21006.21006.21006.2100600
Aug 13, 20196.35006.35005.01005.99005.99002,900
Aug 12, 20196.00006.00006.00006.00006.0000100
Aug 09, 20196.00006.00006.00006.00006.0000600
Aug 08, 20196.00006.00006.00006.00006.0000-
Aug 07, 20196.05006.05006.00006.00006.0000200
Aug 06, 20197.00007.00007.00007.00007.0000100
Aug 05, 20196.90006.95006.90006.95006.9500100
Aug 02, 20196.90006.95006.90006.95006.9500300
Aug 01, 20196.95006.95006.95006.95006.9500100
Jul 31, 20196.95006.95006.95006.95006.9500400
Jul 30, 20197.00007.00007.00007.00007.0000200
Jul 29, 20196.51006.70006.50006.70006.70001,800
Jul 26, 20197.60007.60007.60007.60007.6000-
Jul 25, 20197.60007.60007.60007.60007.6000100
Jul 24, 20197.60007.60007.60007.60007.6000100
Jul 23, 20197.50007.50007.50007.50007.5000-
Jul 22, 20197.25007.50007.25007.50007.5000600
Jul 19, 20199.15009.15006.66006.66006.66001,600
Jul 18, 20199.15009.15009.15009.15009.1500700
Jul 17, 20199.00009.00008.65009.00009.0000800
Jul 16, 201910.450010.45009.00009.00009.0000400
Jul 15, 20199.950010.20009.950010.200010.20001,400
Jul 12, 201910.000010.00008.95008.95008.9500600
Jul 11, 20199.700010.10009.600010.000010.00002,300
Jul 10, 20199.50009.60009.50009.60009.60001,500
Jul 09, 20198.670010.45008.67009.50009.50005,100
Jul 08, 20198.150011.35008.15008.50008.50002,500
Jul 05, 20198.06008.06008.06008.06008.0600-
Jul 03, 20198.06008.06008.06008.06008.0600600
Jul 02, 20197.95007.95007.95007.95007.9500400
Jul 01, 20197.65007.85007.65007.85007.8500300
Jun 28, 20197.50007.50007.50007.50007.5000200
Jun 27, 20197.65007.65007.00007.00007.00001,500
Jun 26, 20197.50007.65007.50007.65007.6500900
Jun 25, 20197.50008.05007.00008.00008.00004,200
Jun 24, 20197.00008.00007.00008.00008.00001,700
Jun 21, 20196.00007.90006.00006.30006.30003,100
Jun 20, 20196.00006.00006.00006.00006.0000100
Jun 19, 20196.00006.00006.00006.00006.0000100
Jun 18, 20196.00006.00006.00006.00006.0000100
Jun 17, 20195.10006.00005.10006.00006.00001,000
Jun 14, 20195.02006.30004.00006.30006.300012,700
Jun 13, 20197.64008.09007.00007.55007.550015,700
Jun 12, 20197.10007.75006.00007.74007.74006,000
Jun 11, 201913.550013.95006.99007.40007.400014,500
Jun 10, 20198.500014.60008.500013.500013.500022,300
Jun 07, 20198.15008.35007.91008.30008.30002,500
Jun 06, 20197.90008.30007.65007.90007.90003,000
Jun 05, 20196.50007.90006.17007.65007.65008,900
Jun 04, 20196.00007.21006.00007.14007.14008,400
Jun 03, 20195.10005.97005.10005.95005.95006,600
May 31, 20193.95005.15003.95004.79004.79007,300
May 30, 20193.90004.25003.90003.95003.95007,500
May 29, 20194.51004.51003.50003.51003.51004,100
May 28, 20192.45004.80002.45004.41004.410024,500
May 24, 20192.45002.45002.45002.45002.45001,000
May 23, 20192.45002.45002.45002.45002.45001,300
May 22, 20192.24002.50002.15002.50002.50004,700
May 21, 20192.10002.10002.10002.10002.1000100
May 20, 20192.00002.10001.75002.10002.10001,400
May 17, 20192.00002.00002.00002.00002.0000-
May 16, 20192.00002.00002.00002.00002.0000-
May 15, 20192.00002.00002.00002.00002.0000-
May 14, 20192.00002.00002.00002.00002.0000-
May 13, 20192.00002.00002.00002.00002.0000400
May 10, 20192.34002.34002.00002.00002.0000600
May 09, 20192.30002.30002.30002.30002.3000-
May 08, 20192.30002.30002.30002.30002.3000-
May 07, 20192.09002.30002.09002.30002.30001,700
May 06, 20192.10002.10002.10002.10002.1000-
May 03, 20192.10002.10002.10002.10002.1000200
May 02, 20192.09002.14002.09002.10002.1000700
May 01, 20192.90002.90001.62001.62001.62003,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...