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, 2022 0.0950 0.0950 0.0900 0.0900 21,600 -0.01(-10.00%)
Apr 28, 2022 0.1100 0.1100 0.0950 0.1000 101,000 -0.00(-4.76%)
Apr 26, 2022 0.1050 0.1050 100 +0.00(+0.00%)
Apr 25, 2022 0.1050 0.1050 0.1050 0.1050 5,833 -0.04(-25.00%)
Apr 19, 2022 0.1400 0.1400 0 -0.00(-3.45%)
Apr 14, 2022 0.1450 0 +0.02(+16.00%)
Apr 11, 2022 0.1250 0.1250 0 +0.02(+25.00%)
Apr 08, 2022 0.1000 0.1000 0.1000 0.1000 27,000 +0.00(+0.00%)
Apr 07, 2022 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Apr 06, 2022 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Apr 04, 2022 0.1000 0.1000 0 +0.00(+0.00%)
Apr 01, 2022 0.1000 0.1000 0.1000 0.1000 12,500 +0.00(+0.00%)
Mar 29, 2022 0.1000 0.1000 0 -0.01(-9.09%)
Mar 28, 2022 0.1250 0.1250 0.1100 0.1100 28,604 -0.01(-8.33%)
Mar 24, 2022 0.1200 0.1200 0 -0.01(-4.00%)
Mar 18, 2022 0.1250 0 +0.00(+0.00%)
Mar 17, 2022 0.1250 0.1250 0.1250 0.1250 4,600 +0.01(+8.70%)
Mar 15, 2022 0.1150 0.1150 0 -0.00(-4.17%)
Mar 11, 2022 0.1200 0 -0.02(-14.29%)
Mar 03, 2022 0.1400 5 +0.00(+0.00%)
Feb 25, 2022 0.1400 0 +0.01(+3.70%)
Feb 10, 2022 0.1350 0 +0.01(+3.85%)
Feb 07, 2022 0.1300 0.1300 0 -0.01(-7.14%)
Feb 04, 2022 0.1500 0.1500 0.1400 0.1400 28,199 +0.00(+0.00%)
Feb 03, 2022 0.2000 0.1400 0.1400 41,333 +0.02(+12.00%)
Jan 28, 2022 0.1250 1 -0.02(-10.71%)
Jan 27, 2022 0.1550 0.1550 0.1400 0.1400 100,175 -0.01(-9.68%)
Jan 26, 2022 0.1600 0.1600 0.1550 0.1550 61,000 -0.02(-8.82%)
Jan 25, 2022 0.1750 0.1750 0.1600 0.1700 19,700 -0.00(-2.86%)
Jan 20, 2022 0.1750 0 -0.02(-10.26%)
Jan 18, 2022 0.1950 0.1950 0 +0.02(+8.33%)
Jan 14, 2022 0.1800 0 -0.01(-2.70%)
Jan 13, 2022 0.2100 0.2100 0.1850 0.1850 11,000 +0.00(+0.00%)
Jan 12, 2022 0.1850 0.1850 0.1850 0.1850 1,500 +0.00(+0.00%)
Jan 11, 2022 0.2000 0.2000 0.1850 0.1850 9,000 +0.00(+0.00%)
Jan 10, 2022 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Jan 07, 2022 0.2000 0.2000 0.1850 0.1850 53,500 -0.02(-7.50%)
Jan 05, 2022 0.2000 0.2000 0.2000 0.2000 2 +0.00(+0.00%)
Jan 04, 2022 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Dec 30, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 29, 2021 0.2000 0.2000 0.2000 0.2000 30,500 +0.00(+0.00%)
Dec 20, 2021 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Dec 17, 2021 0.2300 0.2400 0.2000 0.2300 182,900 +0.04(+17.95%)
Dec 14, 2021 0.1950 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Dec 13, 2021 0.2000 0.2000 0.2000 0.2000 10,500 -0.00(-2.44%)
Dec 10, 2021 0.2300 0.2300 0.2000 0.2050 106,790 +0.00(+2.50%)
Dec 09, 2021 0.1950 0.2000 0.1950 0.2000 14,500 +0.02(+11.11%)
Dec 07, 2021 0.1800 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Dec 06, 2021 0.1900 0.1900 0.1900 0.1900 5,666 +0.00(+0.00%)
Dec 03, 2021 0.1900 0.1900 0.1900 0.1900 1,000 +0.01(+5.56%)
Nov 26, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 22, 2021 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 18, 2021 0.1800 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Nov 15, 2021 0.1900 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Nov 12, 2021 0.2150 0.2150 0.2000 0.2000 50,431 -0.01(-4.76%)
Nov 09, 2021 0.2250 0.2250 0.2100 0.2100 40,000 -0.01(-4.55%)
Nov 05, 2021 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Nov 04, 2021 0.2500 0.2500 0.2500 0.2500 4,791 +0.02(+6.38%)
Nov 03, 2021 0.2500 0.2650 0.2350 0.2350 7,693 +0.00(+2.17%)
Nov 02, 2021 0.2700 0.2700 0.2300 0.2300 43,601 -0.05(-17.86%)
Nov 01, 2021 0.2950 0.3000 0.2800 0.2800 89,616 +0.05(+21.74%)
Oct 29, 2021 0.2300 0.2300 0.2300 0.2300 10,500 +0.00(+0.00%)
Oct 28, 2021 0.2500 0.2500 0.2200 0.2300 50,500 +0.00(+0.00%)
Oct 27, 2021 0.2600 0.2700 0.2300 0.2300 96,500 -0.02(-8.00%)
Oct 22, 2021 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Oct 21, 2021 0.3000 0.3000 0.3000 0.3000 20,000 -0.01(-3.23%)
Oct 18, 2021 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Oct 14, 2021 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Oct 07, 2021 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Sep 27, 2021 0.3150 0.3150 0.3150 19 -0.01(-1.56%)
Sep 21, 2021 0.3200 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Sep 13, 2021 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Sep 08, 2021 0.3500 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Sep 02, 2021 0.3550 0.3550 0.3550 0 -0.01(-2.74%)
Sep 01, 2021 0.3650 0.3650 0.3650 0.3650 5,000 +0.01(+1.39%)
Aug 31, 2021 0.3700 0.3700 0.3600 0.3600 21,000 -0.02(-5.26%)
Aug 19, 2021 0.3800 0.3800 0.3800 0 -0.04(-9.52%)
Aug 18, 2021 0.4350 0.4350 0.4200 0.4200 27,500 -0.04(-8.70%)
Aug 17, 2021 0.4300 0.4600 0.4200 0.4600 31,000 +0.03(+6.98%)
Aug 16, 2021 0.4350 0.4350 0.4350 0.4300 3,500 -0.01(-1.15%)
Aug 13, 2021 0.4350 0.4350 0.4350 0.4350 5,100 -0.04(-9.37%)
Aug 10, 2021 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 09, 2021 0.4700 0.4800 0.4700 0.4800 25,099 -0.01(-1.03%)
Aug 06, 2021 0.4850 0.4850 0.4850 0.4850 2,960 -0.08(-14.91%)
Aug 04, 2021 0.5700 0.5700 0.5700 0.5700 100 +0.05(+9.62%)
Aug 03, 2021 0.5200 0.5200 0.5200 0.5200 1,100 +0.03(+5.05%)
Jul 28, 2021 0.4950 0.4950 0.4950 0 +0.08(+19.28%)
Jul 27, 2021 0.4100 0.4150 0.4000 0.4150 14,802 -0.01(-1.19%)
Jul 22, 2021 0.4200 0.4200 0.4200 0 -0.03(-6.67%)
Jul 21, 2021 0.4500 0.4500 0.4500 0.4500 10,000 +0.00(+0.00%)
Jul 20, 2021 0.4550 0.4550 0.4500 0.4500 7,700 -0.06(-11.76%)
Jul 16, 2021 0.5100 0.5100 0.5100 53 +0.01(+2.00%)
Jul 14, 2021 0.5000 0.5000 0.5000 0.5000 0 +0.01(+1.01%)
Jul 12, 2021 0.4950 0.4950 0.4950 0.4950 0 -0.06(-10.00%)
Jul 07, 2021 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 06, 2021 0.5500 0.5500 0.5500 0.5500 3,500 +0.06(+12.24%)
Jun 30, 2021 0.4900 0.4900 0.4900 0 -0.16(-24.62%)
Jun 29, 2021 0.6500 0.6500 0.6500 0.6500 131,017 -0.05(-7.14%)
Jun 23, 2021 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 22, 2021 0.6000 0.8700 0.6000 0.7000 161,727 +0.10(+16.67%)
Jun 18, 2021 0.6000 0.6000 0.6000 0 +0.07(+13.21%)
Jun 17, 2021 0.5000 0.5300 0.5000 0.5300 5,000 +0.05(+10.42%)
Jun 09, 2021 0.4800 0.4800 0.4800 0 +0.04(+9.09%)
Jun 03, 2021 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
May 31, 2021 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 28, 2021 0.4500 0.4500 0.4500 0.4500 15,000 +0.00(+0.00%)
May 27, 2021 0.4500 0.4500 0.4500 0.4500 31,000 +0.00(+0.00%)
May 26, 2021 0.5100 0.5100 0.4500 0.4500 5,500 -0.05(-10.00%)
May 25, 2021 0.5300 0.5300 0.5000 0.5000 22,500 -0.02(-3.85%)
May 21, 2021 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
May 20, 2021 0.5500 0.5500 0.5500 0.5500 3,010 -0.04(-6.78%)
May 19, 2021 0.5900 0.5900 0.5600 0.5900 5,500 -0.01(-1.67%)
May 18, 2021 0.6300 0.6300 0.6000 0.6000 10,090 -0.03(-4.76%)
May 17, 2021 0.6300 0.6300 0.6300 0.6300 3,850 +0.01(+1.61%)
May 14, 2021 0.6600 0.6600 0.6200 0.6200 22,633 -0.04(-6.06%)
May 13, 2021 0.6600 0.6600 0.6600 0.6600 5,972 +0.00(+0.00%)
May 12, 2021 0.6800 0.6800 0.6600 0.6600 6,365 -0.05(-7.04%)
May 11, 2021 0.7300 0.7300 0.7100 0.7100 4,900 +0.03(+4.41%)
May 10, 2021 0.6800 0.6800 0.6800 0.6800 7,000 -0.02(-2.86%)
May 07, 2021 0.6600 0.7000 0.6600 0.7000 6,550 +0.00(+0.00%)
May 06, 2021 0.7000 0.7000 0.7000 0.7000 1,100 +0.00(+0.00%)
May 04, 2021 0.7000 0.7000 0.7000 0.7000 500 +0.02(+2.94%)
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.