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

Qmc Quantum Minerals Corp (OP: QMCQF )

0.0607 -0.0063 (-9.40%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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 (%)
Dec 31, 2018 0.1360 0.1374 0.1155 0.1250 210,800 -0.01(-8.49%)
Dec 28, 2018 0.1529 0.1529 0.1316 0.1366 95,800 -0.00(-2.43%)
Dec 27, 2018 0.1550 0.1550 0.1374 0.1400 79,516 -0.02(-12.45%)
Dec 26, 2018 0.1310 0.1600 0.1280 0.1599 93,991 +0.02(+14.62%)
Dec 24, 2018 0.1505 0.1513 0.1365 0.1395 52,000 -0.00(-2.24%)
Dec 21, 2018 0.1606 0.1639 0.1427 0.1427 84,000 -0.02(-14.04%)
Dec 20, 2018 0.1710 0.1710 0.1427 0.1660 181,416 -0.01(-7.78%)
Dec 19, 2018 0.1762 0.1850 0.1722 0.1800 70,388 +0.01(+3.45%)
Dec 18, 2018 0.1800 0.1837 0.1630 0.1740 67,553 +0.00(+0.69%)
Dec 17, 2018 0.1835 0.1835 0.1700 0.1728 40,000 -0.00(-1.82%)
Dec 14, 2018 0.1866 0.1887 0.1760 0.1760 13,900 -0.02(-12.31%)
Dec 13, 2018 0.1940 0.2007 0.1780 0.2007 180,928 +0.02(+10.88%)
Dec 12, 2018 0.1728 0.1940 0.1728 0.1810 28,503 -0.01(-5.93%)
Dec 11, 2018 0.1720 0.2000 0.1720 0.1924 40,977 -0.00(-1.33%)
Dec 10, 2018 0.1808 0.1950 0.1700 0.1950 67,309 +0.01(+7.56%)
Dec 07, 2018 0.1911 0.1911 0.1700 0.1813 21,800 -0.01(-5.13%)
Dec 06, 2018 0.1770 0.1911 0.1700 0.1911 38,582 -0.02(-7.46%)
Dec 04, 2018 0.2120 0.2120 0.2019 0.2065 53,800 -0.00(-1.10%)
Dec 03, 2018 0.2100 0.2100 0.2054 0.2088 38,649 +0.00(+0.87%)
Nov 30, 2018 0.2050 0.2200 0.2050 0.2070 28,700 -0.00(-1.43%)
Nov 29, 2018 0.2099 0.2100 0.2034 0.2100 14,055 +0.01(+2.64%)
Nov 28, 2018 0.1947 0.2150 0.1947 0.2046 35,915 +0.01(+4.02%)
Nov 27, 2018 0.1864 0.2016 0.1850 0.1967 36,870 +0.01(+5.19%)
Nov 26, 2018 0.1949 0.2013 0.1870 0.1870 33,300 -0.00(-2.09%)
Nov 23, 2018 0.2008 0.2080 0.1910 0.1910 4,900 -0.01(-4.50%)
Nov 21, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Nov 20, 2018 0.2052 0.2170 0.1985 0.2100 76,058 +0.01(+5.79%)
Nov 19, 2018 0.2090 0.2150 0.1952 0.1985 104,360 -0.03(-12.17%)
Nov 16, 2018 0.2306 0.2306 0.2100 0.2260 59,100 +0.01(+2.73%)
Nov 15, 2018 0.2290 0.2298 0.2123 0.2200 52,278 -0.01(-3.80%)
Nov 14, 2018 0.2235 0.2287 0.2230 0.2287 44,207 +0.00(+1.64%)
Nov 13, 2018 0.2252 0.2277 0.2250 0.2250 10,897 +0.00(+0.00%)
Nov 12, 2018 0.2309 0.2375 0.2249 0.2250 11,540 -0.01(-3.64%)
Nov 09, 2018 0.2170 0.2370 0.2170 0.2335 33,400 +0.00(+1.61%)
Nov 08, 2018 0.2288 0.2400 0.2230 0.2298 120,200 -0.01(-4.25%)
Nov 07, 2018 0.2438 0.2438 0.2334 0.2400 15,810 +0.01(+5.26%)
Nov 06, 2018 0.2425 0.2425 0.2280 0.2280 38,268 -0.00(-0.87%)
Nov 05, 2018 0.2400 0.2436 0.2300 0.2300 50,473 -0.01(-2.75%)
Nov 02, 2018 0.2347 0.2398 0.2260 0.2365 33,500 -0.00(-1.46%)
Nov 01, 2018 0.2430 0.2460 0.2300 0.2400 135,883 +0.00(+0.21%)
Oct 31, 2018 0.2291 0.2426 0.2282 0.2395 96,142 +0.01(+6.21%)
Oct 30, 2018 0.2265 0.2392 0.2255 0.2255 59,901 -0.00(-1.96%)
Oct 29, 2018 0.2366 0.2400 0.2267 0.2300 74,150 -0.00(-0.43%)
Oct 26, 2018 0.2347 0.2424 0.2300 0.2310 55,700 -0.00(-2.12%)
Oct 25, 2018 0.2500 0.2500 0.2302 0.2360 47,402 -0.01(-2.07%)
Oct 24, 2018 0.2419 0.2470 0.2300 0.2410 20,320 +0.01(+5.15%)
Oct 23, 2018 0.2350 0.2460 0.2280 0.2292 109,363 -0.00(-2.01%)
Oct 22, 2018 0.2400 0.2630 0.2300 0.2339 77,136 -0.02(-7.95%)
Oct 19, 2018 0.2417 0.2550 0.2400 0.2541 17,200 +0.01(+4.40%)
Oct 18, 2018 0.2626 0.2656 0.2434 0.2434 72,255 -0.01(-5.18%)
Oct 17, 2018 0.2544 0.2567 0.2490 0.2567 56,699 +0.01(+3.01%)
Oct 16, 2018 0.2459 0.2585 0.2444 0.2492 147,583 -0.01(-2.66%)
Oct 15, 2018 0.2663 0.2663 0.2505 0.2560 22,618 -0.01(-2.48%)
Oct 12, 2018 0.2600 0.2721 0.2505 0.2625 124,100 +0.02(+6.71%)
Oct 11, 2018 0.2356 0.2735 0.2356 0.2460 456,031 +0.01(+4.68%)
Oct 10, 2018 0.2400 0.2480 0.2326 0.2350 112,605 -0.01(-2.08%)
Oct 09, 2018 0.2367 0.2480 0.2360 0.2400 34,325 -0.01(-3.23%)
Oct 08, 2018 0.2325 0.2620 0.2250 0.2480 73,356 -0.00(-0.80%)
Oct 05, 2018 0.2595 0.2690 0.2400 0.2500 97,800 -0.01(-3.85%)
Oct 04, 2018 0.2460 0.2666 0.2420 0.2600 156,294 +0.01(+3.13%)
Oct 03, 2018 0.2285 0.2550 0.2189 0.2521 384,005 +0.04(+18.36%)
Oct 02, 2018 0.2030 0.2253 0.2030 0.2130 197,800 +0.00(+1.91%)
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.