CANQF - CanaQuest Medical Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20190.35010.35000.35000.35000.35003
Dec 09, 20190.35010.35010.35000.35000.35003,289
Dec 06, 20190.42000.42000.42000.42000.42002,500
Dec 05, 20190.42000.42000.42000.42000.4200-
Dec 04, 20190.42000.42000.42000.42000.42002,717
Dec 03, 20190.35000.35000.35000.35000.35002,500
Dec 02, 20190.25000.25000.25000.25000.25003,004
Nov 29, 20190.25000.25000.25000.25000.2500-
Nov 27, 20190.25000.25000.25000.25000.2500-
Nov 26, 20190.25000.25000.25000.25000.25005,098
Nov 25, 20190.22000.25000.22000.25000.25005,090
Nov 22, 20190.20000.20000.20000.20000.2000-
Nov 21, 20190.20000.20000.20000.20000.2000-
Nov 20, 20190.20000.20000.20000.20000.20005,050
Nov 19, 20190.16500.16500.16500.16500.1650-
Nov 18, 20190.16500.16500.16500.16500.1650-
Nov 15, 20190.16500.16500.16500.16500.1650-
Nov 14, 20190.16500.16500.16500.16500.1650-
Nov 13, 20190.16500.16500.16500.16500.16507,648
Nov 12, 20190.16000.16000.16000.16000.16004,008
Nov 11, 20190.16000.16000.16000.16000.160011,050
Nov 08, 20190.12750.12750.12750.12750.1275-
Nov 07, 20190.12750.12750.12750.12750.1275500
Nov 06, 20190.12600.12600.12600.12600.1260-
Nov 05, 20190.12600.12600.12600.12600.1260239
Nov 04, 20190.23000.28000.17550.28000.28005,200
Nov 01, 20190.11000.11000.11000.11000.1100350
Oct 31, 20190.07170.07170.07170.07170.0717-
Oct 30, 20190.07170.07170.07170.07170.0717-
Oct 29, 20190.07170.07170.07170.07170.0717-
Oct 28, 20190.07170.07170.07170.07170.0717-
Oct 25, 20190.07170.07170.07170.07170.0717-
Oct 24, 20190.07170.07170.07170.07170.0717-
Oct 23, 20190.07170.07170.07170.07170.0717-
Oct 22, 20190.07170.07170.07170.07170.0717-
Oct 21, 20190.07170.07170.07170.07170.0717-
Oct 18, 20190.07170.07170.07170.07170.0717-
Oct 17, 20190.07170.07170.07170.07170.0717-
Oct 16, 20190.07170.07170.07170.07170.0717-
Oct 15, 20190.07170.07170.07170.07170.0717-
Oct 14, 20190.07170.07170.07170.07170.07173,700
Oct 11, 20190.07970.07970.07970.07970.0797-
Oct 10, 20190.07970.07970.07970.07970.0797-
Oct 09, 20190.07970.07970.07970.07970.0797620
Oct 08, 20190.12000.12000.12000.12000.1200-
Oct 07, 20190.12000.12000.12000.12000.1200-
Oct 04, 20190.12000.12000.12000.12000.1200-
Oct 03, 20190.12000.12000.12000.12000.12002,050
Oct 02, 20190.12000.12000.12000.12000.1200-
Oct 01, 20190.12000.12000.12000.12000.1200-
Sep 30, 20190.12000.12000.12000.12000.1200-
Sep 27, 20190.12000.12000.12000.12000.1200-
Sep 26, 20190.12000.12000.12000.12000.1200-
Sep 25, 20190.15040.15040.12000.12000.120016,900
Sep 24, 20190.17000.17000.17000.17000.17009,800
Sep 23, 20190.17000.24000.17000.17000.17003,401
Sep 20, 20190.24000.24000.24000.24000.24004,055
Sep 19, 20190.19000.24000.19000.24000.240011,000
Sep 18, 20190.12000.21000.12000.20000.200047,025
Sep 17, 20190.24000.24000.16000.24000.24004,905
Sep 16, 20190.16000.16000.16000.16000.1600-
Sep 13, 20190.18000.29000.16000.16000.160035,800
Sep 12, 20190.16000.18000.16000.18000.180017,500
Sep 11, 20190.13000.15000.13000.15000.150032,097
Sep 10, 20190.13000.13000.13000.13000.13001,000
Sep 09, 20190.12000.12000.12000.12000.1200-
Sep 06, 20190.12000.12000.12000.12000.1200-
Sep 05, 20190.12000.12000.12000.12000.12001,165
Sep 04, 20190.12000.12000.12000.12000.1200-
Sep 03, 20190.12000.12000.12000.12000.1200-
Aug 30, 20190.12000.12000.12000.12000.1200-
Aug 29, 20190.12000.12000.12000.12000.12001,700
Aug 28, 20190.13000.13000.13000.13000.1300-
Aug 27, 20190.13000.13000.13000.13000.1300-
Aug 26, 20190.13000.13000.13000.13000.13002,025
Aug 23, 20190.13500.13500.10000.10000.10006,900
Aug 22, 20190.13500.13500.13500.13500.1350-
Aug 21, 20190.13500.13500.13500.13500.13501,802
Aug 20, 20190.14750.14750.14750.14750.1475-
Aug 19, 20190.17000.17000.14750.14750.14751,750
Aug 16, 20190.15750.15750.15750.15750.1575280
Aug 15, 20190.16250.16250.16000.16000.16003,741
Aug 14, 20190.16250.16250.16250.16250.1625-
Aug 13, 20190.16250.16250.16250.16250.1625-
Aug 12, 20190.16250.16250.16250.16250.1625188
Aug 09, 20190.05000.05000.05000.05000.0500790
Aug 08, 20190.04340.04340.04340.04340.04341,000
Aug 07, 20190.08000.08000.08000.08000.0800-
Aug 06, 20190.08000.08000.08000.08000.0800-
Aug 05, 20190.04330.08000.04330.08000.0800972
Aug 02, 20190.17000.17000.17000.17000.1700-
Aug 01, 20190.17000.17000.17000.17000.1700-
Jul 31, 20190.17000.17000.17000.17000.1700-
Jul 30, 20190.17000.17000.17000.17000.1700-
Jul 29, 20190.17000.17000.17000.17000.1700-
Jul 26, 20190.17000.17000.17000.17000.1700-
Jul 25, 20190.17000.17000.17000.17000.1700-
Jul 24, 20190.17000.17000.17000.17000.1700-
Jul 23, 20190.17000.17000.17000.17000.1700-
Jul 22, 20190.17000.17000.17000.17000.1700-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...