OTC Markets OTCQX - Delayed Quote USD

Maquia Capital Acquisition Corporation (MAQC)

Compare
11.28 +0.03 (+0.27%)
At close: December 27 at 3:58:06 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 11.28 11.31 11.27 11.28 11.28 12,200
Dec 26, 2024 11.25 11.35 11.25 11.27 11.27 3,100
Dec 24, 2024 11.16 11.16 11.11 11.16 11.16 4,300
Dec 23, 2024 11.37 11.37 11.36 11.36 11.36 500
Dec 20, 2024 11.37 11.37 11.37 11.37 11.37 -
Dec 19, 2024 11.38 11.38 11.22 11.37 11.37 3,100
Dec 18, 2024 11.36 11.38 11.36 11.36 11.36 1,100
Dec 17, 2024 11.36 11.36 11.22 11.26 11.26 2,600
Dec 16, 2024 11.36 11.36 11.36 11.36 11.36 100
Dec 13, 2024 11.40 11.42 11.40 11.42 11.42 1,200
Dec 12, 2024 11.40 11.40 11.40 11.40 11.40 -
Dec 11, 2024 11.40 11.48 11.40 11.40 11.40 5,000
Dec 10, 2024 11.35 11.35 11.35 11.35 11.35 -
Dec 9, 2024 11.45 11.45 11.35 11.35 11.35 700
Dec 6, 2024 11.45 11.45 11.45 11.45 11.45 2,100
Dec 5, 2024 11.35 11.35 11.35 11.35 11.35 -
Dec 4, 2024 11.35 11.35 11.35 11.35 11.35 2,800
Dec 3, 2024 11.35 11.35 11.35 11.35 11.35 3,700
Dec 2, 2024 11.40 11.60 11.31 11.39 11.39 4,200
Nov 29, 2024 10.82 10.82 10.82 10.82 10.82 -
Nov 27, 2024 10.82 10.82 10.82 10.82 10.82 -
Nov 26, 2024 10.82 10.82 10.82 10.82 10.82 -
Nov 25, 2024 10.82 10.82 10.82 10.82 10.82 -
Nov 22, 2024 10.82 10.82 10.82 10.82 10.82 -
Nov 21, 2024 10.82 10.82 10.82 10.82 10.82 -
Nov 20, 2024 10.82 10.82 10.82 10.82 10.82 200
Nov 19, 2024 10.83 10.83 10.83 10.83 10.83 -
Nov 18, 2024 10.83 10.83 10.83 10.83 10.83 -
Nov 15, 2024 10.83 10.83 10.83 10.83 10.83 -
Nov 14, 2024 10.83 10.83 10.83 10.83 10.83 -
Nov 13, 2024 10.83 10.83 10.83 10.83 10.83 200
Nov 12, 2024 10.84 10.84 10.84 10.84 10.84 -
Nov 11, 2024 10.84 10.84 10.84 10.84 10.84 -
Nov 8, 2024 10.84 10.84 10.84 10.84 10.84 -
Nov 7, 2024 10.84 10.84 10.84 10.84 10.84 200
Nov 6, 2024 10.88 10.88 10.88 10.88 10.88 -
Nov 5, 2024 10.88 10.88 10.88 10.88 10.88 -
Nov 4, 2024 10.88 10.88 10.88 10.88 10.88 -
Nov 1, 2024 10.88 10.88 10.88 10.88 10.88 -
Oct 31, 2024 10.88 10.88 10.88 10.88 10.88 -
Oct 30, 2024 10.88 10.88 10.88 10.88 10.88 -
Oct 29, 2024 10.88 10.88 10.88 10.88 10.88 -
Oct 28, 2024 10.88 10.88 10.88 10.88 10.88 -
Oct 25, 2024 10.88 10.88 10.88 10.88 10.88 -
Oct 24, 2024 10.88 10.88 10.88 10.88 10.88 -
Oct 23, 2024 10.88 10.88 10.88 10.88 10.88 -
Oct 22, 2024 10.88 10.88 10.88 10.88 10.88 -
Oct 21, 2024 10.88 10.88 10.88 10.88 10.88 -
Oct 18, 2024 10.88 10.88 10.88 10.88 10.88 100
Oct 17, 2024 10.88 10.88 10.88 10.88 10.88 -
Oct 16, 2024 10.88 10.88 10.88 10.88 10.88 -
Oct 15, 2024 10.88 10.88 10.88 10.88 10.88 -
Oct 14, 2024 10.88 10.88 10.88 10.88 10.88 -
Oct 11, 2024 10.88 10.88 10.88 10.88 10.88 100
Oct 10, 2024 10.81 11.00 10.71 10.71 10.71 4,300
Oct 9, 2024 10.83 10.83 10.83 10.83 10.83 -
Oct 8, 2024 10.71 10.83 10.71 10.83 10.83 1,000
Oct 7, 2024 11.42 11.42 11.42 11.42 11.42 -
Oct 4, 2024 11.42 11.42 11.42 11.42 11.42 -
Oct 3, 2024 11.42 11.42 11.42 11.42 11.42 -
Oct 2, 2024 11.42 11.42 11.42 11.42 11.42 -
Oct 1, 2024 11.42 11.42 11.42 11.42 11.42 -
Sep 30, 2024 11.42 11.42 11.42 11.42 11.42 -
Sep 27, 2024 11.42 11.42 11.42 11.42 11.42 -
Sep 26, 2024 11.42 11.42 11.42 11.42 11.42 -
Sep 25, 2024 11.42 11.42 11.42 11.42 11.42 -
Sep 24, 2024 11.20 11.42 11.20 11.42 11.42 200
Sep 23, 2024 11.25 11.25 11.20 11.20 11.20 700
Sep 20, 2024 11.27 11.27 11.25 11.25 11.25 1,100
Sep 19, 2024 11.20 11.20 11.20 11.20 11.20 -
Sep 18, 2024 11.20 11.20 11.20 11.20 11.20 -
Sep 17, 2024 11.20 11.20 11.20 11.20 11.20 -
Sep 16, 2024 11.20 11.20 11.20 11.20 11.20 -
Sep 13, 2024 11.20 11.20 11.20 11.20 11.20 -
Sep 12, 2024 11.20 11.20 11.20 11.20 11.20 -
Sep 11, 2024 11.20 11.20 11.20 11.20 11.20 1,100
Sep 10, 2024 11.20 11.20 11.20 11.20 11.20 -
Sep 9, 2024 11.20 11.20 11.20 11.20 11.20 100
Sep 6, 2024 11.20 11.20 11.20 11.20 11.20 500
Sep 5, 2024 11.21 11.21 11.21 11.21 11.21 -
Sep 4, 2024 11.20 11.30 11.20 11.21 11.21 1,300
Sep 3, 2024 11.18 11.18 11.18 11.18 11.18 1,400
Aug 30, 2024 11.15 11.30 11.15 11.30 11.30 3,500
Aug 29, 2024 11.05 11.05 11.05 11.05 11.05 200
Aug 28, 2024 11.05 11.05 11.05 11.05 11.05 1,300
Aug 27, 2024 11.10 11.10 11.10 11.10 11.10 1,000
Aug 26, 2024 11.10 11.20 11.10 11.20 11.20 1,900
Aug 23, 2024 11.05 11.05 11.05 11.05 11.05 2,000
Aug 22, 2024 11.00 11.00 11.00 11.00 11.00 -
Aug 21, 2024 11.05 11.05 11.00 11.00 11.00 400
Aug 20, 2024 11.05 11.05 11.05 11.05 11.05 200
Aug 19, 2024 11.05 11.05 11.05 11.05 11.05 1,000
Aug 16, 2024 11.10 11.10 11.10 11.10 11.10 100
Aug 15, 2024 11.05 11.20 11.05 11.20 11.20 300
Aug 14, 2024 11.15 11.15 11.15 11.15 11.15 -
Aug 13, 2024 11.15 11.15 11.15 11.15 11.15 -
Aug 12, 2024 11.15 11.15 11.15 11.15 11.15 1,000
Aug 9, 2024 11.22 11.22 11.22 11.22 11.22 1,100
Aug 8, 2024 11.22 11.32 11.22 11.32 11.32 1,500
Aug 6, 2024 11.22 11.35 11.22 11.35 11.35 1,500
Aug 5, 2024 11.34 11.34 11.32 11.32 11.32 800
Aug 2, 2024 11.37 11.50 11.35 11.40 11.40 6,700
Aug 1, 2024 11.31 11.50 11.31 11.40 11.40 18,100
Jul 31, 2024 11.20 11.35 11.20 11.33 11.33 20,100
Jul 30, 2024 11.41 11.41 11.29 11.29 11.29 25,900
Jul 29, 2024 11.44 11.44 11.44 11.44 11.44 -
Jul 26, 2024 11.45 11.45 11.44 11.44 11.44 1,500
Jul 25, 2024 11.45 11.46 11.45 11.46 11.46 200
Jul 24, 2024 11.24 11.28 11.24 11.28 11.28 11,000
Jul 23, 2024 11.45 11.45 11.45 11.45 11.45 500
Jul 22, 2024 11.27 11.47 11.27 11.45 11.45 2,200
Jul 19, 2024 11.49 11.49 11.27 11.27 11.27 44,400
Jul 18, 2024 11.31 11.31 11.31 11.31 11.31 100
Jul 17, 2024 11.27 11.27 11.27 11.27 11.27 -
Jul 16, 2024 11.27 11.27 11.27 11.27 11.27 -
Jul 15, 2024 11.27 11.27 11.27 11.27 11.27 -
Jul 12, 2024 11.25 11.27 11.25 11.27 11.27 200
Jul 11, 2024 11.27 11.27 11.27 11.27 11.27 -
Jul 10, 2024 11.15 11.27 11.15 11.27 11.27 1,600
Jul 9, 2024 11.26 11.26 11.26 11.26 11.26 -
Jul 8, 2024 11.26 11.26 11.26 11.26 11.26 100
Jul 5, 2024 11.27 11.27 11.27 11.27 11.27 -
Jul 3, 2024 11.27 11.27 11.27 11.27 11.27 -
Jul 2, 2024 11.27 11.27 11.23 11.27 11.27 4,200
Jul 1, 2024 11.25 11.25 11.25 11.25 11.25 300
Jun 28, 2024 11.26 11.26 11.26 11.26 11.26 -
Jun 27, 2024 11.34 11.34 11.26 11.26 11.26 300
Jun 26, 2024 11.19 11.20 11.06 11.20 11.20 1,300
Jun 25, 2024 11.15 11.20 11.13 11.20 11.20 2,400
Jun 24, 2024 11.17 11.17 11.17 11.17 11.17 100
Jun 21, 2024 11.20 11.20 11.20 11.20 11.20 -
Jun 20, 2024 11.20 11.20 11.20 11.20 11.20 -
Jun 18, 2024 11.03 11.20 11.03 11.20 11.20 4,500
Jun 17, 2024 11.20 11.20 11.20 11.20 11.20 900
Jun 14, 2024 11.20 11.20 11.20 11.20 11.20 -
Jun 13, 2024 11.20 11.20 11.20 11.20 11.20 -
Jun 12, 2024 11.20 11.20 11.20 11.20 11.20 -
Jun 11, 2024 11.17 11.20 11.16 11.20 11.20 3,900
Jun 10, 2024 11.02 11.03 11.02 11.03 11.03 6,100
Jun 7, 2024 11.05 11.05 11.05 11.05 11.05 -
Jun 6, 2024 11.05 11.05 11.05 11.05 11.05 100
Jun 5, 2024 11.09 11.09 11.09 11.09 11.09 -
Jun 4, 2024 11.09 11.09 11.09 11.09 11.09 -
Jun 3, 2024 11.09 11.09 11.09 11.09 11.09 -
May 31, 2024 11.09 11.09 11.09 11.09 11.09 -
May 30, 2024 11.09 11.09 11.09 11.09 11.09 800
May 29, 2024 11.08 11.09 11.08 11.09 11.09 400
May 28, 2024 11.03 11.07 11.03 11.04 11.04 1,100
May 24, 2024 11.02 11.02 11.02 11.02 11.02 100
May 23, 2024 11.02 11.02 11.02 11.02 11.02 300
May 22, 2024 11.04 11.04 11.02 11.02 11.02 200
May 21, 2024 11.09 11.10 11.09 11.10 11.10 700
May 20, 2024 11.09 11.09 11.02 11.09 11.09 700
May 17, 2024 11.03 11.03 11.03 11.03 11.03 -
May 16, 2024 11.03 11.03 11.03 11.03 11.03 -
May 15, 2024 11.03 11.03 11.03 11.03 11.03 4,400
May 14, 2024 11.03 11.03 11.02 11.02 11.02 600
May 13, 2024 11.06 11.06 11.06 11.06 11.06 -
May 10, 2024 11.06 11.06 11.06 11.06 11.06 -
May 9, 2024 11.06 11.06 11.06 11.06 11.06 -
May 8, 2024 11.06 11.06 11.06 11.06 11.06 -
May 7, 2024 11.06 11.06 11.06 11.06 11.06 -
May 6, 2024 11.06 11.06 11.06 11.06 11.06 1,200
May 3, 2024 11.05 11.05 11.05 11.05 11.05 600
May 2, 2024 11.05 11.05 11.05 11.05 11.05 400
May 1, 2024 11.02 11.02 11.02 11.02 11.02 -
Apr 30, 2024 11.02 11.05 11.02 11.02 11.02 600
Apr 29, 2024 11.02 11.02 11.02 11.02 11.02 100
Apr 26, 2024 11.02 11.02 11.02 11.02 11.02 100
Apr 25, 2024 11.02 11.02 11.02 11.02 11.02 100
Apr 24, 2024 11.03 11.03 11.03 11.03 11.03 -
Apr 23, 2024 11.03 11.03 11.03 11.03 11.03 -
Apr 22, 2024 11.03 11.03 11.03 11.03 11.03 -
Apr 19, 2024 11.03 11.03 11.03 11.03 11.03 -
Apr 18, 2024 11.03 11.03 11.03 11.03 11.03 -
Apr 17, 2024 11.06 11.06 11.03 11.03 11.03 2,000
Apr 16, 2024 11.02 11.02 11.02 11.02 11.02 100
Apr 15, 2024 11.02 11.02 11.02 11.02 11.02 100
Apr 12, 2024 11.02 11.02 11.02 11.02 11.02 100
Apr 11, 2024 11.02 11.02 11.02 11.02 11.02 100
Apr 10, 2024 11.02 11.02 11.02 11.02 11.02 100
Apr 9, 2024 10.98 10.98 10.98 10.98 10.98 -
Apr 8, 2024 10.98 10.98 10.98 10.98 10.98 -
Apr 5, 2024 10.98 10.98 10.98 10.98 10.98 -
Apr 4, 2024 10.98 10.98 10.98 10.98 10.98 -
Apr 3, 2024 10.98 10.98 10.98 10.98 10.98 -
Apr 2, 2024 10.95 10.98 10.95 10.98 10.98 600
Apr 1, 2024 11.02 11.02 11.02 11.02 11.02 100
Mar 28, 2024 10.94 10.94 10.94 10.94 10.94 -
Mar 27, 2024 10.94 10.94 10.94 10.94 10.94 -
Mar 26, 2024 10.94 10.94 10.94 10.94 10.94 -
Mar 25, 2024 10.94 10.94 10.94 10.94 10.94 -
Mar 22, 2024 10.94 10.94 10.94 10.94 10.94 -
Mar 21, 2024 10.99 10.99 10.94 10.94 10.94 2,400
Mar 20, 2024 10.98 10.98 10.98 10.98 10.98 -
Mar 19, 2024 10.98 10.98 10.98 10.98 10.98 100
Mar 18, 2024 10.98 10.98 10.98 10.98 10.98 -
Mar 15, 2024 10.98 10.98 10.98 10.98 10.98 -
Mar 14, 2024 10.98 10.98 10.98 10.98 10.98 -
Mar 13, 2024 10.98 10.98 10.98 10.98 10.98 -
Mar 12, 2024 10.98 10.98 10.98 10.98 10.98 -
Mar 11, 2024 10.98 10.98 10.98 10.98 10.98 100
Mar 8, 2024 10.99 10.99 10.99 10.99 10.99 -
Mar 7, 2024 11.10 11.10 10.98 10.99 10.99 1,600
Mar 6, 2024 10.98 10.99 10.98 10.99 10.99 200
Mar 5, 2024 10.98 10.98 10.98 10.98 10.98 300
Mar 4, 2024 10.98 10.98 10.98 10.98 10.98 -
Mar 1, 2024 10.98 10.98 10.98 10.98 10.98 200
Feb 29, 2024 11.02 11.02 11.02 11.02 11.02 1,200
Feb 28, 2024 10.92 10.92 10.92 10.92 10.92 -
Feb 27, 2024 10.92 10.92 10.92 10.92 10.92 -
Feb 26, 2024 10.92 10.92 10.92 10.92 10.92 -
Feb 23, 2024 10.92 10.92 10.92 10.92 10.92 100
Feb 22, 2024 10.89 10.92 10.89 10.92 10.92 3,800
Feb 21, 2024 11.00 11.00 11.00 11.00 11.00 -
Feb 20, 2024 11.00 11.00 11.00 11.00 11.00 1,600
Feb 16, 2024 11.02 11.02 11.02 11.02 11.02 100
Feb 15, 2024 11.05 11.05 11.05 11.05 11.05 600
Feb 14, 2024 10.89 11.05 10.89 11.05 11.05 13,700
Feb 13, 2024 10.79 10.80 10.75 10.79 10.79 2,500
Feb 12, 2024 10.80 10.86 10.65 10.83 10.83 19,500
Feb 9, 2024 11.00 11.00 10.59 10.60 10.60 10,000
Feb 8, 2024 11.00 11.00 11.00 11.00 11.00 -
Feb 7, 2024 11.00 11.00 10.99 11.00 11.00 1,300
Feb 6, 2024 11.00 11.00 11.00 11.00 11.00 -
Feb 5, 2024 11.00 11.00 11.00 11.00 11.00 300
Feb 2, 2024 11.00 11.00 11.00 11.00 11.00 188,400
Feb 1, 2024 11.05 11.05 11.05 11.05 11.05 -
Jan 31, 2024 11.05 11.05 11.05 11.05 11.05 -
Jan 30, 2024 11.05 11.05 11.05 11.05 11.05 200
Jan 29, 2024 11.08 11.08 11.05 11.05 11.05 4,700
Jan 26, 2024 11.10 11.10 11.10 11.10 11.10 -
Jan 25, 2024 11.10 11.10 11.10 11.10 11.10 -
Jan 24, 2024 11.10 11.10 11.10 11.10 11.10 400
Jan 23, 2024 11.10 11.10 11.08 11.08 11.08 6,400
Jan 22, 2024 11.25 11.25 11.25 11.25 11.25 -
Jan 19, 2024 11.25 11.25 11.25 11.25 11.25 -
Jan 18, 2024 11.24 11.25 11.24 11.25 11.25 10,800
Jan 17, 2024 11.20 11.20 11.20 11.20 11.20 -
Jan 16, 2024 11.20 11.20 11.20 11.20 11.20 -
Jan 12, 2024 11.15 11.20 11.15 11.20 11.20 4,800
Jan 11, 2024 11.27 11.27 11.27 11.27 11.27 800
Jan 10, 2024 11.39 11.39 11.39 11.39 11.39 500
Jan 9, 2024 11.40 11.40 11.40 11.40 11.40 -
Jan 8, 2024 11.40 11.40 11.40 11.40 11.40 4,700
Jan 5, 2024 11.27 11.27 11.27 11.27 11.27 300
Jan 4, 2024 11.40 11.40 11.40 11.40 11.40 -
Jan 3, 2024 11.40 11.40 11.40 11.40 11.40 3,700
Jan 2, 2024 11.40 11.40 11.40 11.40 11.40 -
Dec 29, 2023 11.40 11.40 11.40 11.40 11.40 200
Dec 28, 2023 11.40 11.40 11.40 11.40 11.40 -

Related Tickers

IRAAU Iris Acquisition Corp
10.82
0.00%
 
NETDU Nabors Energy Transition Corp. II
10.95
+1.11%
 
WAVS Western Acquisition Ventures Corp.
10.89
0.00%
 
SIMAU SIM Acquisition Corp. I
10.15
+0.59%
 
PUCKW Goal Acquisitions Corp.
0.0056
+5.66%
 
NETD Nabors Energy Transition Corp. II
10.79
0.00%
 
PLMJ Plum Acquisition Corp. III
11.10
+0.27%
 
ISRL Israel Acquisitions Corp
11.32
0.00%
 
BRKH BurTech Acquisition Corp.
12.50
-5.09%