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

Qmc Quantum Minerals Corp (OP: QMCQF )

0.0647 +0.0029 (+4.69%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 16, 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 31, 2018 0.4598 0.4600 0.4268 0.4300 54,300 -0.03(-5.49%)
May 30, 2018 0.4483 0.4607 0.4200 0.4550 90,358 +0.01(+1.52%)
May 29, 2018 0.4581 0.4581 0.4160 0.4482 202,898 +0.00(+0.74%)
May 25, 2018 0.4449 0.4449 0.4449 0 -0.01(-2.37%)
May 24, 2018 0.4670 0.4784 0.4453 0.4557 230,634 -0.00(-0.93%)
May 23, 2018 0.4700 0.4790 0.4500 0.4600 152,548 -0.00(-0.02%)
May 22, 2018 0.4743 0.4849 0.4495 0.4601 165,348 -0.03(-5.89%)
May 21, 2018 0.4960 0.4960 0.4600 0.4889 52,678 +0.03(+5.59%)
May 18, 2018 0.4691 0.4800 0.4600 0.4630 87,992 -0.01(-2.53%)
May 17, 2018 0.4800 0.4920 0.4643 0.4750 122,131 -0.01(-1.19%)
May 16, 2018 0.4760 0.4829 0.4671 0.4807 97,861 +0.00(+0.94%)
May 15, 2018 0.4746 0.4960 0.4685 0.4762 174,766 -0.03(-6.77%)
May 14, 2018 0.4565 0.5122 0.4440 0.5108 318,598 +0.05(+10.59%)
May 11, 2018 0.4560 0.4698 0.4500 0.4619 132,598 +0.01(+1.16%)
May 10, 2018 0.4610 0.4610 0.4276 0.4566 160,850 +0.02(+4.49%)
May 09, 2018 0.4478 0.4534 0.4000 0.4370 247,046 +0.01(+1.63%)
May 08, 2018 0.4300 0.4300 0.4100 0.4300 92,451 +0.01(+2.38%)
May 07, 2018 0.4100 0.4200 0.4018 0.4200 106,278 +0.01(+2.94%)
May 04, 2018 0.4136 0.4150 0.3830 0.4080 49,821 +0.01(+2.00%)
May 03, 2018 0.4095 0.4255 0.3936 0.4000 55,714 -0.01(-2.20%)
May 02, 2018 0.3895 0.4170 0.3865 0.4090 93,819 +0.01(+3.68%)
May 01, 2018 0.4027 0.4150 0.3875 0.3945 36,897 -0.01(-2.06%)
Apr 30, 2018 0.4000 0.4184 0.3850 0.4028 90,144 -0.01(-1.27%)
Apr 27, 2018 0.3991 0.4110 0.3870 0.4080 117,215 +0.01(+2.00%)
Apr 26, 2018 0.3944 0.4227 0.3944 0.4000 25,401 -0.01(-1.84%)
Apr 25, 2018 0.4220 0.4230 0.3947 0.4075 136,276 -0.02(-3.89%)
Apr 24, 2018 0.4500 0.4500 0.4150 0.4240 56,390 -0.00(-0.09%)
Apr 23, 2018 0.4510 0.4580 0.4146 0.4244 90,421 -0.01(-2.21%)
Apr 20, 2018 0.4450 0.4459 0.4270 0.4340 26,442 -0.00(-0.23%)
Apr 19, 2018 0.4371 0.4830 0.4244 0.4350 148,954 -0.02(-4.25%)
Apr 18, 2018 0.4651 0.4677 0.4400 0.4543 52,992 -0.00(-0.44%)
Apr 17, 2018 0.4680 0.4755 0.4383 0.4563 103,090 +0.02(+3.70%)
Apr 16, 2018 0.4652 0.4652 0.4200 0.4400 61,747 -0.01(-2.22%)
Apr 13, 2018 0.4427 0.4500 0.4230 0.4500 56,607 +0.02(+4.65%)
Apr 12, 2018 0.4580 0.4580 0.4180 0.4300 87,524 -0.02(-4.44%)
Apr 11, 2018 0.4500 0.4500 0.4275 0.4500 76,062 +0.03(+7.14%)
Apr 10, 2018 0.4200 0.4384 0.4099 0.4200 117,423 +0.01(+3.17%)
Apr 09, 2018 0.4118 0.4520 0.4071 0.4071 194,498 -0.01(-2.61%)
Apr 06, 2018 0.4442 0.4516 0.4100 0.4180 77,336 -0.00(-1.07%)
Apr 05, 2018 0.4373 0.4760 0.4225 0.4225 184,707 -0.02(-3.98%)
Apr 04, 2018 0.4711 0.4730 0.4394 0.4400 121,390 -0.01(-2.65%)
Apr 03, 2018 0.4806 0.4896 0.4500 0.4520 18,285 -0.03(-5.38%)
Apr 02, 2018 0.4726 0.5000 0.4500 0.4777 221,689 +0.03(+7.33%)
Mar 29, 2018 0.4451 0.4451 0.4451 0 +0.01(+2.32%)
Mar 28, 2018 0.4377 0.4591 0.4150 0.4350 285,847 +0.00(+0.74%)
Mar 27, 2018 0.4414 0.4627 0.4251 0.4318 124,626 -0.02(-5.33%)
Mar 26, 2018 0.4823 0.5000 0.4465 0.4561 215,763 -0.01(-1.72%)
Mar 23, 2018 0.4790 0.5078 0.4486 0.4641 265,277 -0.01(-1.26%)
Mar 22, 2018 0.4795 0.5090 0.4381 0.4700 572,806 -0.03(-5.24%)
Mar 21, 2018 0.5031 0.5404 0.4800 0.4960 94,007 -0.02(-3.73%)
Mar 20, 2018 0.5149 0.5300 0.5000 0.5152 109,695 +0.01(+1.42%)
Mar 19, 2018 0.5527 0.5780 0.4900 0.5080 460,958 -0.05(-8.25%)
Mar 16, 2018 0.4835 0.5628 0.4835 0.5537 348,552 +0.06(+11.63%)
Mar 15, 2018 0.5117 0.5120 0.4676 0.4960 204,547 -0.00(-0.08%)
Mar 14, 2018 0.4601 0.5041 0.4330 0.4964 275,091 +0.06(+14.11%)
Mar 13, 2018 0.4310 0.4857 0.4308 0.4350 215,977 -0.01(-1.14%)
Mar 12, 2018 0.4230 0.4649 0.4200 0.4400 267,090 -0.01(-2.22%)
Mar 09, 2018 0.4791 0.5000 0.4250 0.4500 430,889 -0.03(-5.72%)
Mar 08, 2018 0.5242 0.5242 0.4770 0.4773 97,178 -0.03(-6.78%)
Mar 07, 2018 0.5281 0.5410 0.5000 0.5120 193,426 -0.02(-3.40%)
Mar 06, 2018 0.5500 0.5500 0.5000 0.5300 207,232 +0.01(+2.36%)
Mar 05, 2018 0.5170 0.5391 0.4600 0.5178 196,593 +0.01(+1.61%)
Mar 02, 2018 0.5261 0.5517 0.4979 0.5096 290,541 +0.02(+4.28%)
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.