UK markets open in 3 hours 54 minutes

Quality Industrial Corp. (QIND)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0770+0.0120 (+18.46%)
At close: 03:49PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.06200.07700.06200.07700.077044,926
20 May 20240.07000.07000.06410.06500.065078,318
17 May 20240.06940.07000.06900.06900.069021,053
16 May 20240.07000.07000.06800.07000.070026,573
15 May 20240.07000.07140.06340.07000.0700137,113
14 May 20240.07000.07390.06420.07300.0730261,755
13 May 20240.07010.07500.06600.07200.072068,930
10 May 20240.07510.07510.07010.07450.074516,070
09 May 20240.07500.07800.06810.07650.0765133,095
08 May 20240.07490.08890.06800.07500.0750107,381
07 May 20240.07000.07990.07000.07990.079958,364
06 May 20240.08900.08900.06340.07000.0700156,129
03 May 20240.08490.08700.07750.07750.077552,991
02 May 20240.07900.08700.07900.08490.084992,818
01 May 20240.08500.09000.06100.08000.0800203,119
30 Apr 20240.08920.09340.08510.08750.08757,503
29 Apr 20240.09000.09350.08510.09350.09356,800
26 Apr 20240.09780.10000.08520.09410.094129,755
25 Apr 20240.09800.09800.08500.09080.09084,000
24 Apr 20240.09270.10000.08550.08580.085817,730
23 Apr 20240.09790.09790.08900.08900.089039,818
22 Apr 20240.08900.10000.08900.09800.098034,118
19 Apr 20240.08440.10000.08000.09620.096211,910
18 Apr 20240.10000.10000.08900.10000.100070,211
17 Apr 20240.11900.11900.09200.09520.0952165,433
16 Apr 20240.12000.12000.11000.11340.113430,691
15 Apr 20240.12000.12000.11000.12000.120095,695
12 Apr 20240.11000.12800.11000.12000.120068,756
11 Apr 20240.10400.11000.09900.11000.110059,769
10 Apr 20240.09400.10400.09000.10400.1040100,854
09 Apr 20240.10040.10600.10040.10040.1004335,758
08 Apr 20240.09000.12500.08300.10040.1004868,277
05 Apr 20240.12400.18020.12000.16000.1600379,619
04 Apr 20240.12180.12500.12000.12450.1245123,875
03 Apr 20240.12000.12360.11950.12100.121082,410
02 Apr 20240.11000.12500.11000.12000.120094,524
01 Apr 20240.10600.11990.09210.11990.11992,568
28 Mar 20240.09200.11990.09200.11990.119933,491
27 Mar 20240.11500.11500.10000.10000.100024,001
26 Mar 20240.07800.12500.07800.11990.119982,977
25 Mar 20240.09000.09400.08000.08380.083857,217
22 Mar 20240.08120.09490.07900.07930.0793122,235
21 Mar 20240.09000.10000.08110.09490.0949131,883
20 Mar 20240.09050.09990.09050.09990.0999200
19 Mar 20240.09450.10000.08910.09990.099936,444
18 Mar 20240.09950.10000.09900.09900.099050,796
15 Mar 20240.10000.10000.09900.09900.099050,587
14 Mar 20240.10600.10600.09900.09990.0999138,843
13 Mar 20240.11330.11330.10600.10600.106016,906
12 Mar 20240.10700.11700.10300.11500.115049,792
11 Mar 20240.10700.13000.10700.12900.129036,661
08 Mar 20240.10300.13000.10200.13000.130064,502
07 Mar 20240.12990.13000.10300.13000.130010,986
06 Mar 20240.11000.13000.10320.12980.129839,365
05 Mar 20240.13400.13490.11000.13490.13496,300
04 Mar 20240.13400.13400.11750.13400.13405,660
01 Mar 20240.11290.12900.11290.12440.124415,005
29 Feb 20240.14000.14000.11400.11400.114013,839
28 Feb 20240.11400.12500.11400.11900.119034,410
27 Feb 20240.12500.13000.11500.11500.115026,551
26 Feb 20240.10520.11400.10520.11400.11401,904
23 Feb 20240.12210.14000.10500.13000.130048,233
22 Feb 20240.10200.13830.10200.12250.122559,002
21 Feb 20240.10900.13850.10400.11500.115029,600
20 Feb 20240.09700.13000.09700.10900.109035,143
16 Feb 20240.12430.12940.10200.12940.1294120,470
15 Feb 20240.12540.12950.12540.12900.1290111,912
14 Feb 20240.11000.13300.10450.12240.122441,520
13 Feb 20240.10300.10500.10000.10500.1050247,279
12 Feb 20240.11000.11000.09010.10300.103079,343
09 Feb 20240.11000.11160.09010.11000.1100119,421
08 Feb 20240.11000.11000.10000.10000.1000238,494
07 Feb 20240.11590.11720.11000.11500.115047,952
06 Feb 20240.12000.12000.11000.11500.115090,888
05 Feb 20240.14000.14000.11100.11720.117228,253
02 Feb 20240.11200.13490.11080.13490.1349125,000
01 Feb 20240.11100.12000.11000.11250.112533,685
31 Jan 20240.14000.14000.11050.11100.111024,592
30 Jan 20240.10100.14000.10100.11100.111060,707
29 Jan 20240.13600.14500.13000.14000.140096,983
26 Jan 20240.14000.16000.13570.14500.1450169,678
25 Jan 20240.14000.15000.11300.14000.1400130,023
24 Jan 20240.10500.14000.09550.14000.1400157,987
23 Jan 20240.10490.10500.09110.10180.1018158,003
22 Jan 20240.10000.10900.09130.10500.1050181,599
19 Jan 20240.08960.10000.08740.10000.1000489,883
18 Jan 20240.08500.09000.08250.08900.0890281,857
17 Jan 20240.09000.09500.08500.08600.086069,727
16 Jan 20240.09000.09500.08510.09030.090399,012
12 Jan 20240.10380.10870.08600.08990.0899107,777
11 Jan 20240.10050.10890.09000.09000.0900120,751
10 Jan 20240.09500.10890.09100.10890.1089221,485
09 Jan 20240.11500.11500.09020.10890.1089126,940
08 Jan 20240.11100.12300.11100.11500.115043,590
05 Jan 20240.12300.12300.10890.11500.1150114,577
04 Jan 20240.12000.12300.11200.12300.123018,204
03 Jan 20240.12400.12500.10100.12250.1225109,547
02 Jan 20240.12900.13000.12000.12330.123368,153
29 Dec 20230.14000.14000.12000.12490.1249195,179
28 Dec 20230.11010.14240.11010.13990.139911,283
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...