QPAG - QPAGOS

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20190.00690.00700.00500.00530.00535,850,295
Jun 19, 20190.00800.00800.00600.00600.0060508,000
Jun 18, 20190.00800.00800.00800.00800.0080-
Jun 17, 20190.00700.00800.00700.00800.0080293,400
Jun 14, 20190.00800.00800.00800.00800.0080354,400
Jun 13, 20190.00900.01000.00800.00900.00901,904,300
Jun 12, 20190.00900.00900.00800.00900.0090244,500
Jun 11, 20190.00900.00900.00800.00800.0080664,200
Jun 10, 20190.00800.00800.00800.00800.00801,241,700
Jun 07, 20190.00800.00800.00700.00800.008023,000
Jun 06, 20190.00800.00900.00700.00800.0080916,000
Jun 05, 20190.00700.00800.00700.00700.00703,900,900
Jun 04, 20190.00800.00800.00700.00800.00801,925,400
Jun 03, 20190.00800.00800.00700.00700.00703,606,000
May 31, 20190.00800.00800.00700.00800.0080540,600
May 30, 20190.00900.00900.00800.00800.00802,711,000
May 29, 20190.01000.01000.00900.00900.0090429,900
May 28, 20190.01000.01000.00900.01000.0100361,600
May 24, 20190.00900.01100.00900.01000.01002,792,300
May 23, 20190.00800.01000.00800.00900.0090114,400
May 22, 20190.00900.01000.00900.01000.010024,000
May 21, 20190.01000.01100.00900.01000.01003,631,900
May 20, 20190.01000.01100.01000.01100.0110291,000
May 17, 20190.01200.01200.01000.01000.0100403,200
May 16, 20190.01000.01200.01000.01100.01103,460,100
May 15, 20190.00900.01200.00800.00900.0090925,000
May 14, 20190.01000.01100.01000.01000.01002,576,500
May 13, 20190.00900.01200.00900.01100.01101,614,700
May 10, 20190.01400.01400.01000.01000.0100524,600
May 09, 20190.01000.01300.01000.01000.01001,041,300
May 08, 20190.01200.01200.01000.01200.0120605,400
May 07, 20190.01200.01300.01100.01200.01201,029,200
May 06, 20190.01100.01200.01000.01200.0120530,800
May 03, 20190.00800.01100.00800.01000.0100541,500
May 02, 20190.01100.01200.01100.01100.0110563,500
May 01, 20190.01300.01300.01100.01100.0110458,900
Apr 30, 20190.01100.01300.01100.01300.01301,745,400
Apr 29, 20190.01300.01300.01100.01300.01301,521,300
Apr 26, 20190.01200.01300.01100.01300.01303,844,000
Apr 25, 20190.01400.01400.01100.01300.01301,022,700
Apr 24, 20190.01400.01400.01100.01200.01202,993,500
Apr 23, 20190.01200.01800.01200.01300.0130858,700
Apr 22, 20190.01300.01400.01200.01200.0120215,300
Apr 18, 20190.01200.01200.01100.01200.0120966,500
Apr 17, 20190.01200.01300.01200.01200.01203,355,000
Apr 16, 20190.01500.01500.01200.01300.01301,327,400
Apr 15, 20190.01500.01500.01400.01400.0140435,600
Apr 12, 20190.01600.01700.01600.01700.0170121,000
Apr 11, 20190.01500.01600.01500.01600.0160477,800
Apr 10, 20190.03400.03400.01500.01800.01801,899,900
Apr 09, 20190.01600.01700.01500.01500.015061,600
Apr 08, 20190.01700.01700.01700.01700.0170-
Apr 05, 20190.01700.01700.01600.01700.0170134,000
Apr 04, 20190.02000.02000.01600.01600.0160104,000
Apr 03, 20190.01500.01900.01500.01900.019020,500
Apr 02, 20190.01700.01700.01500.01500.0150140,000
Apr 01, 20190.01200.01600.01200.01600.0160196,800
Mar 29, 20190.01500.01500.01500.01500.0150192,500
Mar 28, 20190.02000.02000.01500.01500.0150661,000
Mar 27, 20190.01600.01600.01500.01500.0150117,100
Mar 26, 20190.01600.01700.01600.01600.0160822,600
Mar 25, 20190.01700.01700.01500.01700.01701,274,800
Mar 22, 20190.02000.02000.01600.01600.0160275,600
Mar 21, 20190.02000.02000.01800.02000.02007,700
Mar 20, 20190.02000.02000.01600.01800.018055,900
Mar 19, 20190.01600.01800.01600.01600.0160120,700
Mar 18, 20190.01800.01900.01600.01800.0180955,800
Mar 15, 20190.01800.02000.01800.02000.02009,500
Mar 14, 20190.02000.02000.01800.01800.0180327,800
Mar 13, 20190.01800.01800.01600.01700.0170302,700
Mar 12, 20190.01800.02000.01600.01600.0160125,100
Mar 11, 20190.01500.02000.01500.02000.0200634,100
Mar 08, 20190.01800.01800.01500.01600.0160705,500
Mar 07, 20190.02100.02100.01700.02000.0200211,000
Mar 06, 20190.02000.02100.02000.02100.0210231,600
Mar 05, 20190.01700.02000.01700.02000.02001,478,800
Mar 04, 20190.01700.02000.01700.01900.0190516,600
Mar 01, 20190.02000.02000.01700.01800.0180351,600
Feb 28, 20190.01800.02000.01800.02000.0200796,400
Feb 27, 20190.03100.03100.01800.01800.0180957,200
Feb 26, 20190.01900.01900.01800.01900.0190475,400
Feb 25, 20190.01900.02000.01800.02000.0200527,100
Feb 22, 20190.01900.02000.01900.01900.0190365,600
Feb 21, 20190.02200.02300.02000.02000.0200597,200
Feb 20, 20190.02600.02600.02300.02500.0250496,900
Feb 19, 20190.02700.02700.02600.02600.0260349,900
Feb 15, 20190.03000.03000.02700.02800.0280199,300
Feb 14, 20190.02900.02900.02700.02700.02701,259,000
Feb 13, 20190.03000.03000.02700.02900.02909,000
Feb 12, 20190.02500.02900.02500.02900.02901,725,000
Feb 11, 20190.02900.02900.02900.02900.0290796,700
Feb 08, 20190.03200.03200.02900.03000.03002,570,900
Feb 07, 20190.03300.03500.03200.03300.03301,793,200
Feb 06, 20190.03000.03500.03000.03200.03205,262,600
Feb 05, 20190.03000.03900.03000.03100.0310431,000
Feb 04, 20190.02800.03000.02600.02900.0290833,400
Feb 01, 20190.02700.02800.02700.02700.0270335,300
Jan 31, 20190.02400.03400.02400.02600.02601,722,700
Jan 30, 20190.04000.04000.03100.03400.034027,200
Jan 29, 20190.03300.03300.02600.03000.03001,317,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...