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 (%)
Oct 31, 2017 0.2561 0.2640 0.2287 0.2532 702,618 +0.00(+1.28%)
Oct 30, 2017 0.3077 0.3077 0.2490 0.2500 546,088 -0.06(-18.33%)
Oct 27, 2017 0.3100 0.3380 0.2750 0.3061 492,409 -0.02(-5.79%)
Oct 26, 2017 0.3100 0.3450 0.3100 0.3249 373,715 +0.01(+4.81%)
Oct 25, 2017 0.3640 0.3720 0.3094 0.3100 562,497 -0.04(-12.18%)
Oct 24, 2017 0.3200 0.3647 0.3200 0.3530 1,047,501 +0.03(+10.87%)
Oct 23, 2017 0.2908 0.3260 0.2868 0.3184 509,944 +0.03(+8.97%)
Oct 20, 2017 0.2901 0.2970 0.2758 0.2922 323,618 +0.02(+6.25%)
Oct 19, 2017 0.3065 0.3160 0.2750 0.2750 384,312 -0.02(-7.41%)
Oct 18, 2017 0.3137 0.3290 0.2970 0.2970 679,034 -0.01(-4.19%)
Oct 17, 2017 0.3000 0.3391 0.2692 0.3100 2,206,474 +0.03(+11.71%)
Oct 16, 2017 0.2260 0.2845 0.2214 0.2775 800,640 +0.05(+22.25%)
Oct 13, 2017 0.1900 0.2270 0.1900 0.2270 430,073 +0.04(+19.47%)
Oct 12, 2017 0.1853 0.1900 0.1600 0.1900 213,750 +0.00(+2.32%)
Oct 11, 2017 0.1970 0.2058 0.1720 0.1857 117,767 -0.01(-5.69%)
Oct 10, 2017 0.1951 0.2172 0.1870 0.1969 363,100 -0.06(-24.27%)
Oct 09, 2017 0.1680 0.3000 0.1680 0.2600 576,449 +0.09(+52.94%)
Oct 06, 2017 0.1681 0.1715 0.1620 0.1700 158,161 +0.01(+4.23%)
Oct 05, 2017 0.1500 0.1681 0.1400 0.1631 207,980 +0.02(+11.48%)
Oct 04, 2017 0.1423 0.1498 0.1291 0.1463 61,199 -0.00(-2.34%)
Oct 03, 2017 0.1480 0.1500 0.1382 0.1498 34,059 +0.00(+2.25%)
Oct 02, 2017 0.1380 0.1490 0.1250 0.1465 76,799 +0.01(+6.16%)
Sep 29, 2017 0.1173 0.1380 0.1173 0.1380 1,100 +0.02(+16.26%)
Sep 28, 2017 0.1390 0.1390 0.1186 0.1187 33,785 -0.03(-18.14%)
Sep 27, 2017 0.1192 0.1450 0.1192 0.1450 3,100 -0.01(-3.33%)
Sep 26, 2017 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+1.28%)
Sep 25, 2017 0.1550 0.1550 0.1481 0.1481 42,300 -0.00(-1.86%)
Sep 22, 2017 0.1250 0.1509 0.1250 0.1509 32,077 +0.02(+13.03%)
Sep 21, 2017 0.1280 0.1438 0.1206 0.1335 37,600 -0.01(-7.74%)
Sep 20, 2017 0.1490 0.1560 0.1303 0.1447 64,495 -0.01(-3.53%)
Sep 19, 2017 0.1364 0.1777 0.1364 0.1500 374,196 +0.03(+26.48%)
Sep 18, 2017 0.1000 0.1216 0.0950 0.1186 180,273 +0.03(+31.92%)
Sep 15, 2017 0.0899 0.0899 0.0899 0.0899 100 -0.00(-2.28%)
Sep 14, 2017 0.0909 0.0950 0.0872 0.0920 196,500 +0.00(+3.37%)
Sep 13, 2017 0.0900 0.0920 0.0882 0.0890 32,000 +0.00(+0.00%)
Sep 12, 2017 0.0914 0.0914 0.0876 0.0890 23,133 +0.01(+14.10%)
Sep 06, 2017 0.0780 0.0780 0.0780 0 -0.01(-15.22%)
Sep 05, 2017 0.0920 0.0920 0.0920 0.0920 1,000 +0.01(+13.58%)
Aug 31, 2017 0.0810 0.0810 0.0810 0 -0.00(-5.81%)
Aug 30, 2017 0.0825 0.0860 0.0820 0.0860 44,000 +0.00(+1.18%)
Aug 29, 2017 0.0813 0.0850 0.0813 0.0850 16,000 +0.01(+13.64%)
Jul 10, 2017 0.0748 0.0748 0.0748 0 -0.00(-1.32%)
Jul 03, 2017 0.0758 0.0758 0.0758 0.0758 0 +0.00(+0.00%)
Jun 29, 2017 0.0758 0.0758 0.0758 0 -0.02(-22.57%)
Jun 09, 2017 0.0979 0.0979 0.0979 0 +0.02(+26.81%)
May 11, 2017 0.0772 0.0772 0.0772 0 +0.00(+4.18%)
May 09, 2017 0.0741 0.0741 0.0741 0 -0.02(-23.45%)
Apr 27, 2017 0.0968 0.0968 0.0968 0 -0.00(-3.20%)
Apr 24, 2017 0.1000 0.1000 0.1000 0 +0.02(+19.05%)
Apr 11, 2017 0.0840 0.0840 0.0840 0 -0.02(-22.44%)
Apr 07, 2017 0.1083 0.1083 0.1083 0 +0.01(+8.52%)
Mar 27, 2017 0.0998 0.0998 0.0998 0 -0.02(-14.48%)
Mar 15, 2017 0.1167 0.1167 0.1167 0 -0.01(-10.30%)
Mar 14, 2017 0.1301 0.1301 0.1301 0.1301 1,600 -0.01(-3.77%)
Mar 10, 2017 0.1352 0.1352 0.1352 0 -0.01(-4.79%)
Mar 09, 2017 0.1420 0.1420 0.1420 0.1420 300 +0.05(+56.56%)
Mar 07, 2017 0.0907 0.0907 0.0907 0 +0.02(+31.83%)
Mar 01, 2017 0.0688 0.0688 0.0688 0 +0.00(+5.04%)
Feb 28, 2017 0.0687 0.0687 0.0655 0.0655 14,997 -0.00(-4.80%)
Feb 24, 2017 0.0688 0.0688 0.0688 0 +0.01(+17.41%)
Feb 23, 2017 0.0660 0.0660 0.0586 0.0586 10,500 -0.01(-12.41%)
Feb 22, 2017 0.0656 0.0669 0.0656 0.0669 12,500 -0.00(-4.02%)
Feb 21, 2017 0.0686 0.0697 0.0686 0.0697 1,500 +0.01(+16.36%)
Feb 16, 2017 0.0599 0.0599 0.0599 0 +0.00(+6.96%)
Feb 14, 2017 0.0560 0.0560 0.0560 0 +0.03(+138.30%)
Dec 22, 2016 0.0235 0.0235 0.0235 0 -0.01(-28.57%)
Dec 13, 2016 0.0329 0.0329 0.0329 0 -0.01(-14.99%)
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.