U.S. Markets close in 1 hr 23 mins

Quizam Media Corporation (QQ.V)

TSXV - TSXV Delayed Price. Currency in CAD
Add to watchlist
0.0950.000 (0.000%)
As of 1:38PM EDT. Market open.
People also watch
RB.VROI.VRCT.VOPS.VPMI.V
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20170.090.090.090.090.091,000
Sep 18, 20170.100.100.100.100.101,000
Sep 15, 20170.110.110.110.110.11-
Sep 14, 20170.110.110.110.110.112,000
Sep 13, 20170.110.110.100.100.1076,000
Sep 12, 20170.110.110.110.110.115,000
Sep 11, 20170.110.110.100.100.1040,500
Sep 08, 20170.110.110.110.110.11500
Sep 07, 20170.110.120.110.120.1247,500
Sep 06, 20170.120.130.120.120.12218,000
Sep 05, 20170.140.140.140.140.143,500
Sep 01, 20170.130.130.130.130.137,500
Aug 31, 20170.140.140.120.120.125,500
Aug 30, 20170.140.140.140.140.14-
Aug 29, 20170.140.140.140.140.14-
Aug 28, 20170.140.140.140.140.14-
Aug 25, 20170.140.140.140.140.1410,000
Aug 24, 20170.140.140.140.140.14-
Aug 23, 20170.150.150.140.140.1419,000
Aug 22, 20170.140.140.140.140.1415,500
Aug 21, 20170.180.180.170.170.1712,000
Aug 18, 20170.190.190.190.190.19-
Aug 17, 20170.190.190.190.190.191,500
Aug 16, 20170.190.190.190.190.19-
Aug 15, 20170.190.190.190.190.195,500
Aug 14, 20170.190.190.190.190.193,500
Aug 11, 20170.200.200.200.200.20-
Aug 10, 20170.200.200.200.200.20-
Aug 09, 20170.200.200.200.200.203,000
Aug 08, 20170.200.200.200.200.20-
Aug 04, 20170.200.200.200.200.20-
Aug 03, 20170.200.200.200.200.201,500
Aug 02, 20170.200.200.200.200.203,000
Aug 01, 20170.250.250.250.250.25-
Jul 31, 20170.240.250.240.250.2530,000
Jul 28, 20170.250.250.250.250.25-
Jul 27, 20170.250.250.250.250.251,000
Jul 26, 20170.230.240.230.240.2417,500
Jul 25, 20170.230.230.230.230.23-
Jul 24, 20170.230.230.230.230.23-
Jul 21, 20170.230.230.230.230.23-
Jul 20, 20170.230.230.230.230.2321,600
Jul 19, 20170.230.230.230.230.236,800
Jul 18, 20170.220.230.220.230.2314,800
Jul 17, 20170.200.200.200.200.2049,800
Jul 14, 20170.190.190.190.190.19-
Jul 13, 20170.190.190.190.190.19-
Jul 12, 20170.200.200.190.190.1910,400
Jul 11, 20170.190.190.190.190.1924,000
Jul 10, 20170.180.180.180.180.1853,500
Jul 07, 20170.160.170.160.170.1734,500
Jul 06, 20170.160.160.160.160.16-
Jul 05, 20170.160.160.160.160.16-
Jul 04, 20170.160.160.160.160.1623,700
Jun 30, 20170.130.150.130.150.1554,100
Jun 29, 20170.130.130.130.130.133,600
Jun 28, 20170.130.130.130.130.13-
Jun 27, 20170.130.130.130.130.13-
Jun 26, 20170.110.130.110.130.1373,200
Jun 23, 20170.090.110.090.110.11125,800
Jun 22, 20170.080.100.080.100.1012,700
Jun 21, 20170.080.080.080.080.089,200
Jun 20, 20170.090.090.080.080.088,200
Jun 19, 20170.080.080.080.080.08-
Jun 16, 20170.080.080.080.080.08-
Jun 15, 20170.080.080.080.080.088,000
Jun 14, 20170.080.080.080.080.08-
Jun 13, 20170.080.080.080.080.08-
Jun 12, 20170.080.080.080.080.0810,000
Jun 09, 20170.080.080.080.080.08-
Jun 08, 20170.080.080.080.080.084,000
Jun 07, 20170.080.080.070.070.073,000
Jun 06, 20170.080.080.080.080.0818,500
Jun 05, 20170.070.070.070.070.0711,000
Jun 02, 20170.070.070.070.070.0730,000
Jun 01, 20170.070.070.070.070.07-
May 31, 20170.070.070.070.070.07-
May 30, 20170.070.070.070.070.071,000
May 29, 20170.080.080.080.080.081,000
May 26, 20170.080.080.080.080.084,000
May 25, 20170.080.080.080.080.081,000
May 24, 20170.080.080.080.080.08-
May 23, 20170.080.080.080.080.08-
May 19, 20170.080.080.080.080.0834,500
May 18, 20170.090.090.090.090.0967,000
May 17, 20170.090.090.090.090.0915,100
May 16, 20170.090.090.090.090.0976,500
May 15, 20170.100.100.100.100.1050,700
May 12, 20170.090.090.090.090.09-
May 11, 20170.090.090.090.090.0911,000
May 10, 20170.090.090.090.090.095,000
May 09, 20170.100.100.100.100.10-
May 08, 20170.100.100.100.100.10-
May 05, 20170.100.100.100.100.10-
May 04, 20170.110.110.090.100.1055,000
May 03, 20170.110.110.110.110.118,000
May 02, 20170.110.110.110.110.1110,000
May 01, 20170.110.120.110.120.1236,500
Apr 28, 20170.120.120.120.120.12-
Apr 27, 20170.120.120.120.120.12-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...