Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Airlq Inc (TSV: IQ )

0.4000 UNCHANGED
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 7, 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 (%)
May 29, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 28, 2015 0.0850 0.0850 0.0850 0.0850 5,240 -0.00(-5.56%)
May 27, 2015 0.0900 0.0900 0.0900 0.0900 29,032 +0.00(+5.88%)
May 20, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 19, 2015 0.0900 0.0900 0.0900 0.0900 5,007 +0.00(+0.00%)
May 13, 2015 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
May 12, 2015 0.1000 0.1000 0.1000 0.1000 56,002 +0.01(+5.26%)
May 11, 2015 0.0950 0.0950 0.0950 0.0950 66,525 -0.01(-5.00%)
May 08, 2015 0.1050 0.1050 0.1000 0.1000 6,637 +0.00(+0.00%)
May 07, 2015 0.1000 0.1050 0.1000 0.1000 94,500 -0.00(-4.76%)
May 05, 2015 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 04, 2015 0.1050 0.1050 0.1050 0.1050 67,377 +0.01(+10.53%)
May 01, 2015 0.0900 0.0950 0.0900 0.0950 18,027 +0.01(+5.56%)
Apr 30, 2015 0.0900 0.0900 0.0800 0.0900 156,018 +0.00(+0.00%)
Apr 29, 2015 0.0900 0.0900 0.0900 0.0900 1,002 -0.01(-5.26%)
Apr 27, 2015 0.0950 0.0950 0.0950 555 +0.00(+0.00%)
Apr 24, 2015 0.1000 0.1000 0.0950 0.0950 18,500 -0.01(-5.00%)
Apr 23, 2015 0.1000 0.1000 0.1000 0.1000 70,500 +0.00(+0.00%)
Apr 21, 2015 0.1000 0.1000 0.1000 30 -0.01(-13.04%)
Apr 20, 2015 0.1100 0.1150 0.1000 0.1150 65,750 +0.01(+15.00%)
Apr 16, 2015 0.1000 0.1000 0.1000 412 -0.01(-9.09%)
Apr 15, 2015 0.1100 0.1100 0.1000 0.1100 16,932 -0.01(-4.35%)
Apr 13, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 10, 2015 0.1150 0.1150 0.1150 0.1150 18,465 +0.01(+15.00%)
Apr 09, 2015 0.1150 0.1150 0.1000 0.1000 135,951 -0.01(-9.09%)
Apr 08, 2015 0.1000 0.1100 0.1000 0.1100 10,003 +0.01(+10.00%)
Apr 07, 2015 0.1000 0.1000 0.1000 0.1000 81,500 +0.00(+0.00%)
Apr 06, 2015 0.1150 0.1250 0.1000 0.1000 361,016 -0.01(-13.04%)
Apr 02, 2015 0.1150 0.1150 0.1150 0 +0.03(+27.78%)
Apr 01, 2015 0.0900 0.0900 0.0900 0.0900 3,758 +0.01(+12.50%)
Mar 31, 2015 0.1000 0.1000 0.0800 0.0800 106,837 -0.02(-20.00%)
Mar 30, 2015 0.0850 0.1000 0.0850 0.1000 470,162 +0.01(+17.65%)
Mar 27, 2015 0.0800 0.0850 0.0800 0.0850 22,222 +0.01(+6.25%)
Mar 25, 2015 0.0800 0.0800 0.0800 25 +0.01(+14.29%)
Mar 24, 2015 0.0700 0.0700 0.0700 0.0700 30,000 -0.00(-6.67%)
Mar 23, 2015 0.0600 0.0750 0.0600 0.0750 30,000 +0.02(+36.36%)
Mar 20, 2015 0.0550 0.0550 0.0550 0.0550 10,117 +0.00(+10.00%)
Mar 19, 2015 0.0500 0.0550 0.0500 0.0500 78,203 +0.00(+0.00%)
Mar 18, 2015 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Mar 17, 2015 0.0500 0.0500 0.0500 0.0500 50,031 +0.00(+0.00%)
Mar 16, 2015 0.0500 0.0500 0.0500 0.0500 279,000 +0.00(+0.00%)
Mar 13, 2015 0.0500 0.0500 0.0500 0.0500 1,200 +0.01(+11.11%)
Mar 12, 2015 0.0600 0.0600 0.0450 0.0450 1,473,395 -0.01(-25.00%)
Mar 10, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 09, 2015 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-7.69%)
Mar 06, 2015 0.0650 0.0650 0.0650 0.0650 30,012 +0.00(+0.00%)
Feb 27, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Feb 26, 2015 0.0450 0.0600 0.0450 0.0600 18,000 +0.00(+9.09%)
Feb 25, 2015 0.0500 0.0550 0.0500 0.0550 12,625 +0.00(+10.00%)
Feb 18, 2015 0.0500 0.0500 0.0500 12 +0.01(+11.11%)
Feb 12, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 10, 2015 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Feb 06, 2015 0.0650 0.0650 0.0650 125 +0.00(+0.00%)
Feb 05, 2015 0.0650 0.0650 0.0650 0.0650 14,005 +0.01(+30.00%)
Jan 30, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 29, 2015 0.0550 0.0550 0.0500 0.0500 109,000 -0.01(-16.67%)
Jan 23, 2015 0.0600 0.0600 0.0600 22 -0.01(-7.69%)
Jan 22, 2015 0.0650 0.0650 0.0650 0.0650 65,045 +0.00(+0.00%)
Jan 21, 2015 0.0650 0.0650 0.0650 0.0650 38,090 +0.01(+18.18%)
Jan 12, 2015 0.0550 0.0550 0.0550 513 -0.01(-15.38%)
Dec 31, 2014 0.0650 0.0650 0.0650 454 +0.00(+0.00%)
Dec 23, 2014 0.0650 0.0650 0.0650 209 +0.00(+0.00%)
Dec 19, 2014 0.0650 0.0650 0.0650 1,055 +0.00(+0.00%)
Dec 18, 2014 0.0650 0.0650 0.0650 0.0650 55,200 +0.00(+0.00%)
Dec 17, 2014 0.0650 0.0650 0.0650 0.0650 125,027 +0.00(+0.00%)
Dec 16, 2014 0.0650 60,000 +0.00(+0.00%)
Dec 15, 2014 0.0800 0.0850 0.0650 0.0650 332,019 -0.02(-27.78%)
Dec 11, 2014 0.0900 0.0900 0.0900 23 +0.00(+0.00%)
Dec 04, 2014 0.0900 0.0900 0.0900 275 +0.00(+5.88%)
Dec 03, 2014 0.0850 0.0850 0.0850 0.0850 20,005 -0.00(-5.56%)
Dec 02, 2014 0.0900 0.0900 0.0900 0.0900 28,190 +0.01(+12.50%)
Dec 01, 2014 0.0700 0.0800 0.0700 0.0800 75,000 +0.01(+14.29%)
Nov 28, 2014 0.0700 0.0700 0.0700 0.0700 60,000 +0.01(+7.69%)
Nov 24, 2014 0.0650 0.0650 0.0650 16 +0.01(+18.18%)
Nov 21, 2014 0.0550 0.0550 0.0550 0.0550 7,687 -0.02(-21.43%)
Nov 20, 2014 0.0600 0.0700 0.0600 0.0700 50,000 +0.01(+16.67%)
Nov 18, 2014 0.0600 0.0600 0.0600 275 +0.00(+0.00%)
Nov 17, 2014 0.0600 0.0600 0.0600 0.0600 60,000 +0.00(+9.09%)
Nov 11, 2014 0.0550 0.0550 0.0550 5 -0.01(-15.38%)
Nov 10, 2014 0.0650 0.0650 0.0650 0.0650 45,515 +0.01(+30.00%)
Oct 21, 2014 0.0500 0.0500 0.0500 114 +0.00(+0.00%)
Oct 20, 2014 0.0500 0.0500 0.0500 0.0500 1,129 -0.01(-16.67%)
Oct 17, 2014 0.0550 0.0600 0.0550 0.0600 35,278 +0.00(+0.00%)
Oct 09, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 07, 2014 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Oct 02, 2014 0.0700 0.0700 0.0700 75 +0.01(+16.67%)
Oct 01, 2014 0.0600 0.0600 0.0600 0.0600 110,005 -0.01(-7.69%)
Sep 30, 2014 0.0650 0.0650 0.0600 0.0650 157,019 +0.01(+8.33%)
Sep 29, 2014 0.0500 0.0600 0.0500 0.0600 4,022 +0.00(+0.00%)
Sep 23, 2014 0.0600 0.0600 0.0600 10 +0.00(+0.00%)
Sep 22, 2014 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-7.69%)
Sep 19, 2014 0.0650 0.0650 0.0650 0.0650 1,575 -0.01(-18.75%)
Sep 16, 2014 0.0800 0.0800 0.0800 962 -0.01(-5.88%)
Sep 05, 2014 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Sep 02, 2014 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 29, 2014 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Aug 27, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 19, 2014 0.0500 0.0500 0.0500 251 +0.01(+11.11%)
Aug 15, 2014 0.0450 0 -0.03(-40.00%)
Aug 12, 2014 0.0750 7 +0.00(+7.14%)
Aug 07, 2014 0.0700 0 -0.01(-12.50%)
Jul 31, 2014 0.0800 25 +0.03(+60.00%)
Jul 21, 2014 0.0500 0.0500 12 +0.00(+0.00%)
Jul 18, 2014 0.0500 0.0500 0.0500 0.0500 4,000 -0.00(-9.09%)
Jul 16, 2014 0.0550 0.0550 0 +0.01(+22.22%)
Jul 15, 2014 0.0450 0.0450 0.0450 0.0450 15,786 +0.01(+28.57%)
Jul 14, 2014 0.0450 0.0450 0.0350 0.0350 14,082 -0.01(-22.22%)
Jul 11, 2014 0.0450 0.0450 0.0450 0.0450 10,187 +0.00(+12.50%)
Jul 07, 2014 0.0400 0.0400 375 +0.00(+0.00%)
Jun 23, 2014 0.0400 0.0400 28 +0.00(+0.00%)
Jun 17, 2014 0.0400 0.0400 0.0400 65 +0.00(+0.00%)
Jun 13, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
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.