Qmc Quantum Minerals Corp (TSV: QMC )

0.2200 -0.0100 (-4.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.3100 0.3200 0.2900 0.3000 56,200 +0.01(+3.45%)
Jan 30, 2019 0.3200 0.3300 0.2900 0.2900 131,700 -0.03(-7.94%)
Jan 29, 2019 0.3250 0.3250 0.3100 0.3150 61,230 -0.01(-1.56%)
Jan 28, 2019 0.3150 0.3300 0.3150 0.3200 57,500 +0.01(+1.59%)
Jan 25, 2019 0.3300 0.3300 0.3100 0.3150 78,410 -0.01(-1.56%)
Jan 24, 2019 0.3300 0.3300 0.3150 0.3200 19,462 +0.00(+0.00%)
Jan 23, 2019 0.3150 0.3400 0.3150 0.3200 30,300 +0.01(+1.59%)
Jan 22, 2019 0.3200 0.3200 0.3100 0.3150 17,569 -0.01(-1.56%)
Jan 21, 2019 0.3300 0.3450 0.3150 0.3200 38,617 +0.00(+0.00%)
Jan 18, 2019 0.3600 0.3650 0.3050 0.3200 250,039 -0.04(-11.11%)
Jan 17, 2019 0.3200 0.3700 0.3200 0.3600 486,675 +0.04(+12.50%)
Jan 16, 2019 0.3000 0.3200 0.2850 0.3200 160,250 +0.04(+16.36%)
Jan 15, 2019 0.2650 0.2850 0.2650 0.2750 112,930 +0.02(+7.84%)
Jan 14, 2019 0.2450 0.2650 0.2450 0.2550 133,023 +0.02(+6.25%)
Jan 11, 2019 0.2250 0.2450 0.2200 0.2400 84,900 +0.02(+11.63%)
Jan 10, 2019 0.2300 0.2700 0.2150 0.2150 656,210 +0.01(+2.38%)
Jan 09, 2019 0.2200 0.2300 0.2100 0.2100 38,000 +0.00(+0.00%)
Jan 08, 2019 0.2400 0.2400 0.2000 0.2100 123,300 -0.03(-12.50%)
Jan 07, 2019 0.2250 0.2400 0.2250 0.2400 30,653 +0.02(+9.09%)
Jan 04, 2019 0.2200 0.2300 0.2150 0.2200 38,498 +0.01(+4.76%)
Jan 03, 2019 0.2300 0.2300 0.2100 0.2100 81,756 +0.01(+2.44%)
Jan 02, 2019 0.1700 0.2050 0.1700 0.2050 75,000 +0.03(+20.59%)
Dec 31, 2018 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Dec 28, 2018 0.1950 0.2000 0.1850 0.1900 87,130 -0.01(-2.56%)
Dec 27, 2018 0.2000 0.2100 0.1900 0.1950 75,710 +0.00(+0.00%)
Dec 24, 2018 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Dec 21, 2018 0.2250 0.2250 0.2000 0.2000 155,280 -0.02(-11.11%)
Dec 20, 2018 0.2250 0.2350 0.1950 0.2250 283,525 -0.02(-8.16%)
Dec 19, 2018 0.2450 0.2550 0.2350 0.2450 84,385 +0.00(+0.00%)
Dec 18, 2018 0.2400 0.2450 0.2250 0.2450 44,000 +0.01(+6.52%)
Dec 17, 2018 0.2500 0.2500 0.2300 0.2300 41,500 -0.02(-8.00%)
Dec 14, 2018 0.2550 0.2550 0.2450 0.2500 34,125 +0.00(+0.00%)
Dec 13, 2018 0.2650 0.2750 0.2450 0.2500 226,950 +0.00(+0.00%)
Dec 12, 2018 0.2500 0.2550 0.2400 0.2500 22,800 +0.00(+0.00%)
Dec 11, 2018 0.2600 0.2600 0.2400 0.2500 24,500 +0.00(+0.00%)
Dec 10, 2018 0.2450 0.2550 0.2300 0.2500 77,111 +0.00(+0.00%)
Dec 07, 2018 0.2450 0.2500 0.2300 0.2500 21,750 +0.01(+2.04%)
Dec 06, 2018 0.2500 0.2600 0.2350 0.2450 44,658 -0.02(-5.77%)
Dec 05, 2018 0.2700 0.2700 0.2450 0.2600 52,328 -0.01(-1.89%)
Dec 04, 2018 0.2850 0.2850 0.2550 0.2650 99,790 -0.02(-5.36%)
Dec 03, 2018 0.2800 0.2850 0.2800 0.2800 11,200 +0.00(+0.00%)
Nov 30, 2018 0.2850 0.2900 0.2750 0.2800 40,000 +0.01(+1.82%)
Nov 29, 2018 0.2850 0.2850 0.2750 0.2750 36,918 +0.01(+1.85%)
Nov 28, 2018 0.2650 0.2850 0.2650 0.2700 82,975 +0.00(+0.00%)
Nov 27, 2018 0.2600 0.2700 0.2600 0.2700 17,500 +0.01(+3.85%)
Nov 26, 2018 0.2600 0.2750 0.2500 0.2600 52,800 +0.00(+0.00%)
Nov 23, 2018 0.2800 0.2800 0.2550 0.2600 64,000 -0.01(-3.70%)
Nov 22, 2018 0.2700 0.2750 0.2650 0.2700 41,250 +0.01(+1.89%)
Nov 21, 2018 0.2800 0.2800 0.2550 0.2650 97,856 -0.02(-5.36%)
Nov 20, 2018 0.2750 0.2800 0.2700 0.2800 61,500 +0.00(+0.00%)
Nov 19, 2018 0.3000 0.3000 0.2600 0.2800 74,621 +0.00(+0.00%)
Nov 16, 2018 0.3000 0.3000 0.2800 0.2800 54,200 -0.02(-6.67%)
Nov 15, 2018 0.2950 0.3000 0.2800 0.3000 40,200 +0.00(+0.00%)
Nov 14, 2018 0.3000 0.3000 0.2950 0.3000 21,000 -0.01(-1.64%)
Nov 13, 2018 0.3150 0.3150 0.3050 0.3050 6,600 -0.01(-1.61%)
Nov 12, 2018 0.3150 0.3150 0.3000 0.3100 42,100 +0.01(+1.64%)
Nov 09, 2018 0.3050 0.3050 0.3000 0.3050 21,005 +0.01(+1.67%)
Nov 08, 2018 0.3050 0.3100 0.2950 0.3000 71,293 -0.01(-3.23%)
Nov 07, 2018 0.3250 0.3250 0.3100 0.3100 18,464 +0.00(+0.00%)
Nov 06, 2018 0.3150 0.3150 0.3000 0.3100 39,000 +0.01(+3.33%)
Nov 05, 2018 0.3050 0.3100 0.3000 0.3000 10,091 -0.01(-1.64%)
Nov 02, 2018 0.3050 0.3100 0.3000 0.3050 73,850 +0.00(+0.00%)
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.