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

Quizam Media Corp (CSE: QQ )

0.0550 UNCHANGED
Last Price Updated: 10:35 AM EDT, May 15, 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 29, 2020 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Apr 28, 2020 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Apr 27, 2020 0.0350 0.0400 0.0350 0.0400 111,000 +0.00(+14.29%)
Apr 21, 2020 0.0350 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 17, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 14, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 13, 2020 0.0300 0.0300 0.0300 0.0300 120,000 -0.01(-14.29%)
Apr 09, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 01, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 31, 2020 0.0400 0.0400 0.0400 0.0400 2,500 +0.01(+33.33%)
Mar 30, 2020 0.0400 0.0400 0.0300 0.0300 56,000 +0.00(+0.00%)
Mar 26, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 24, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 20, 2020 0.0300 0.0300 0.0300 0 -0.01(-33.33%)
Mar 13, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 12, 2020 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Mar 06, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 05, 2020 0.0500 0.0500 0.0500 0.0500 92,000 +0.00(+0.00%)
Mar 04, 2020 0.0500 0.0500 0.0500 0.0500 95,000 +0.00(+0.00%)
Mar 03, 2020 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Mar 02, 2020 0.0600 0.0600 0.0500 0.0500 109,000 +0.00(+0.00%)
Feb 28, 2020 0.0600 0.0600 0.0500 0.0500 134,500 +0.00(+0.00%)
Feb 27, 2020 0.0550 0.0550 0.0500 0.0500 43,000 +0.00(+0.00%)
Feb 26, 2020 0.0550 0.0550 0.0500 0.0500 220,000 +0.00(+0.00%)
Feb 25, 2020 0.0600 0.0600 0.0500 0.0500 146,600 -0.00(-9.09%)
Feb 24, 2020 0.0700 0.0700 0.0550 0.0550 108,750 -0.00(-8.33%)
Feb 21, 2020 0.0750 0.0750 0.0600 0.0600 320,998 -0.01(-20.00%)
Feb 19, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 18, 2020 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+14.29%)
Feb 14, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 13, 2020 0.0700 0.0750 0.0700 0.0750 25,000 +0.01(+15.38%)
Feb 12, 2020 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Feb 11, 2020 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Feb 10, 2020 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Feb 06, 2020 0.0650 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Feb 04, 2020 0.0700 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jan 31, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 30, 2020 0.0700 0.0700 0.0700 0.0700 3,166 +0.00(+0.00%)
Jan 29, 2020 0.0700 0.0700 0.0700 0.0700 3,167 +0.00(+0.00%)
Jan 27, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 24, 2020 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
Jan 23, 2020 0.0650 0.0650 0.0650 0.0650 31,142 -0.01(-7.14%)
Jan 22, 2020 0.0700 0.0700 0.0700 0.0700 7,900 +0.00(+0.00%)
Jan 20, 2020 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 17, 2020 0.0700 0.0700 0.0700 0.0700 96,099 +0.00(+0.00%)
Jan 15, 2020 0.0700 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jan 14, 2020 0.0600 0.0600 0.0600 0.0600 68,100 -0.01(-7.69%)
Jan 07, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jan 06, 2020 0.0700 0.0700 0.0700 0.0700 31,000 +0.01(+16.67%)
Dec 31, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 30, 2019 0.0600 0.0600 0.0600 0.0600 10,000 -0.02(-25.00%)
Dec 10, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 09, 2019 0.0800 0.0800 0.0800 50 +0.00(+0.00%)
Dec 04, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 03, 2019 0.0800 0.0800 0.0800 0.0800 50,000 -0.02(-20.00%)
Dec 02, 2019 0.0850 0.1000 0.0800 0.1000 57,000 +0.01(+17.65%)
Nov 28, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Nov 25, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Nov 21, 2019 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Nov 20, 2019 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+11.76%)
Nov 18, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Nov 14, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 12, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 11, 2019 0.0900 0.0900 0.0900 0.0900 7,000 -0.01(-14.29%)
Nov 08, 2019 0.0950 0.1050 0.0950 0.1050 100,000 +0.01(+10.53%)
Nov 07, 2019 0.0900 0.0950 0.0900 0.0950 20,100 +0.01(+5.56%)
Nov 05, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 01, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 31, 2019 0.0850 0.0850 0.0850 3 +0.00(+0.00%)
Oct 28, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 24, 2019 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Oct 23, 2019 0.1000 0.1000 0.0950 0.0950 35,500 +0.01(+11.76%)
Oct 18, 2019 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Oct 17, 2019 0.0950 0.1000 0.0950 0.1000 102,000 +0.01(+11.11%)
Oct 16, 2019 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Oct 15, 2019 0.0850 0.0900 0.0850 0.0900 31,000 +0.01(+12.50%)
Oct 11, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Oct 10, 2019 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
Oct 09, 2019 0.0800 0.0800 0.0800 110 +0.00(+0.00%)
Oct 07, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 03, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Oct 02, 2019 0.0850 0.0850 0.0900 15,040 +0.00(+5.88%)
Oct 01, 2019 0.0850 0.0850 0.0850 0.0850 1,000 -0.01(-15.00%)
Sep 30, 2019 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Sep 26, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 25, 2019 0.1000 0.1000 0.1000 0.1000 62,500 +0.00(+0.00%)
Sep 24, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Sep 20, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 19, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Sep 18, 2019 0.0950 0.1000 0.0950 0.1000 14,807 +0.00(+0.00%)
Sep 17, 2019 0.1000 0.1000 0.1000 0.1000 29,500 +0.01(+5.26%)
Sep 16, 2019 0.0950 0.1050 0.0950 0.0950 90,993 +0.01(+5.56%)
Sep 13, 2019 0.0900 0.1000 0.0900 0.0900 72,000 +0.00(+0.00%)
Sep 12, 2019 0.0950 0.0950 0.0900 0.0900 77,500 +0.01(+12.50%)
Sep 11, 2019 0.0800 0.0800 0.0800 10 +0.00(+0.00%)
Sep 10, 2019 0.0950 0.0950 0.0800 0.0800 60,500 -0.01(-5.88%)
Sep 09, 2019 0.0750 0.0850 0.0750 0.0850 323,400 +0.01(+21.43%)
Sep 06, 2019 0.0700 0.0700 0.0700 0.0700 30,000 -0.01(-12.50%)
Sep 05, 2019 0.0650 0.0800 0.0650 0.0800 25,500 +0.01(+14.29%)
Sep 03, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Aug 30, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Aug 29, 2019 0.0750 0.0750 0.0700 0.0700 44,000 -0.00(-6.67%)
Aug 28, 2019 0.0800 0.0800 0.0750 0.0750 30,000 -0.01(-6.25%)
Aug 27, 2019 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Aug 26, 2019 0.0850 0.0850 0.0850 0.0850 5,100 +0.01(+13.33%)
Aug 23, 2019 0.0750 0.0750 0.0750 0.0750 5,217 +0.00(+0.00%)
Aug 20, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 19, 2019 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Aug 15, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 13, 2019 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Aug 09, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 08, 2019 0.0850 0.0850 0.0850 0.0850 40,000 +0.01(+6.25%)
Aug 06, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jul 29, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 26, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jul 25, 2019 0.0700 0.0700 0.0700 0.0700 2,500 +0.00(+0.00%)
Jul 22, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jul 19, 2019 0.0800 0.0800 0.0800 0.0800 16,000 +0.01(+14.29%)
Jul 18, 2019 0.0700 0.0700 0.0700 0.0700 17,000 -0.01(-12.50%)
Jul 16, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 15, 2019 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
Jul 12, 2019 0.0800 0.0800 0.0800 0.0800 12,262 +0.01(+6.67%)
Jul 08, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 02, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 27, 2019 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Jun 26, 2019 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+13.33%)
Jun 25, 2019 0.0750 0.0750 0.0750 0.0750 24,000 -0.01(-6.25%)
Jun 17, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 13, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 12, 2019 0.0800 0.0800 0.0800 0.0800 60,000 +0.00(+0.00%)
Jun 11, 2019 0.0850 0.0850 0.0800 0.0800 20,000 -0.01(-5.88%)
Jun 10, 2019 0.0850 0.0850 0.0850 0.0850 2,250 +0.00(+0.00%)
Jun 07, 2019 0.0900 0.0900 0.0850 0.0850 10,499 +0.00(+0.00%)
Jun 05, 2019 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jun 04, 2019 0.0950 0.0950 0.0950 0.0950 71,500 -0.01(-5.00%)
Jun 03, 2019 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
May 28, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 24, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 21, 2019 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
May 16, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 15, 2019 0.1050 0.1050 0.1050 0.1050 2,400 -0.01(-4.55%)
May 14, 2019 0.1050 0.1100 0.1050 0.1100 12,419 +0.01(+15.79%)
May 09, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
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.