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

Qmc Quantum Minerals Corp (OP: QMCQF )

0.0623 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 6, 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, 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%)
Oct 01, 2018 0.2165 0.2280 0.2088 0.2090 31,865 +0.00(+0.00%)
Sep 28, 2018 0.2140 0.2220 0.2060 0.2090 46,700 +0.00(+0.72%)
Sep 27, 2018 0.2584 0.2584 0.2000 0.2075 1,428,545 -0.06(-21.52%)
Sep 26, 2018 0.2595 0.2700 0.2590 0.2644 76,969 -0.01(-3.85%)
Sep 25, 2018 0.2760 0.2800 0.2638 0.2750 77,150 -0.01(-1.79%)
Sep 24, 2018 0.2808 0.2808 0.2631 0.2800 123,862 +0.00(+0.00%)
Sep 21, 2018 0.2740 0.2800 0.2700 0.2800 98,400 +0.01(+2.12%)
Sep 20, 2018 0.2700 0.2742 0.2629 0.2742 51,622 +0.00(+1.56%)
Sep 19, 2018 0.2836 0.2875 0.2700 0.2700 96,158 -0.01(-3.57%)
Sep 18, 2018 0.2750 0.2863 0.2750 0.2800 27,581 +0.01(+1.82%)
Sep 17, 2018 0.2840 0.2890 0.2750 0.2750 87,745 -0.01(-3.98%)
Sep 14, 2018 0.2855 0.2900 0.2747 0.2864 85,900 +0.00(+1.60%)
Sep 13, 2018 0.2780 0.3043 0.2780 0.2819 94,980 -0.01(-2.86%)
Sep 12, 2018 0.2851 0.2950 0.2750 0.2902 69,164 +0.00(+0.69%)
Sep 11, 2018 0.3004 0.3004 0.2700 0.2882 96,937 -0.00(-0.62%)
Sep 10, 2018 0.2749 0.3021 0.2700 0.2900 40,494 +0.01(+5.45%)
Sep 07, 2018 0.2798 0.2920 0.2750 0.2750 99,900 +0.00(+1.78%)
Sep 06, 2018 0.3000 0.3000 0.2700 0.2702 114,750 -0.03(-8.72%)
Sep 05, 2018 0.3000 0.3100 0.2957 0.2960 143,239 -0.00(-1.33%)
Sep 04, 2018 0.3090 0.3150 0.2777 0.3000 25,622 -0.02(-4.76%)
Aug 31, 2018 0.3150 0.3150 0.3150 0 +0.01(+3.45%)
Aug 30, 2018 0.2985 0.3064 0.2950 0.3045 60,425 +0.01(+3.92%)
Aug 29, 2018 0.2824 0.3050 0.2715 0.2930 88,608 +0.01(+2.81%)
Aug 28, 2018 0.2656 0.2930 0.2656 0.2850 63,030 +0.02(+7.55%)
Aug 27, 2018 0.2500 0.2680 0.2430 0.2650 32,543 +0.02(+9.23%)
Aug 24, 2018 0.2420 0.2555 0.2350 0.2426 101,900 +0.00(+0.08%)
Aug 23, 2018 0.2410 0.2546 0.2410 0.2424 100,170 -0.00(-0.53%)
Aug 22, 2018 0.2435 0.2550 0.2433 0.2437 36,388 -0.01(-3.29%)
Aug 21, 2018 0.2400 0.2673 0.2400 0.2520 49,960 +0.01(+4.30%)
Aug 20, 2018 0.2350 0.2540 0.2350 0.2416 29,791 -0.01(-5.18%)
Aug 17, 2018 0.2504 0.2600 0.2400 0.2548 16,300 +0.02(+7.60%)
Aug 16, 2018 0.2528 0.2720 0.2368 0.2368 48,611 -0.03(-10.30%)
Aug 15, 2018 0.2633 0.2800 0.2500 0.2640 42,361 -0.01(-2.33%)
Aug 14, 2018 0.3003 0.3184 0.2530 0.2703 110,754 -0.04(-11.81%)
Aug 13, 2018 0.3026 0.3200 0.2873 0.3065 250,742 +0.04(+15.75%)
Aug 10, 2018 0.2398 0.2648 0.2240 0.2648 36,000 +0.04(+16.04%)
Aug 09, 2018 0.1960 0.2324 0.1960 0.2282 48,862 +0.04(+18.73%)
Aug 08, 2018 0.1934 0.1970 0.1825 0.1922 36,465 +0.00(+1.00%)
Aug 07, 2018 0.1867 0.1978 0.1817 0.1903 62,199 -0.01(-5.61%)
Aug 06, 2018 0.1800 0.2016 0.1700 0.2016 274,620 +0.02(+12.00%)
Aug 03, 2018 0.1680 0.1868 0.1680 0.1800 68,700 +0.01(+3.39%)
Aug 02, 2018 0.1870 0.1870 0.1680 0.1741 89,466 +0.00(+1.81%)
Aug 01, 2018 0.1844 0.1922 0.1710 0.1710 157,005 -0.01(-7.57%)
Jul 31, 2018 0.2000 0.2045 0.1825 0.1850 292,109 -0.02(-11.27%)
Jul 30, 2018 0.2376 0.2517 0.2030 0.2085 192,348 -0.03(-13.84%)
Jul 27, 2018 0.2500 0.2550 0.2360 0.2420 92,300 -0.01(-2.22%)
Jul 26, 2018 0.2623 0.2710 0.2408 0.2475 282,619 -0.02(-7.13%)
Jul 25, 2018 0.2685 0.2686 0.2620 0.2665 69,727 -0.00(-0.52%)
Jul 24, 2018 0.2789 0.2650 0.2679 33,620 -0.00(-0.78%)
Jul 23, 2018 0.2757 0.2800 0.2670 0.2700 55,527 -0.00(-0.37%)
Jul 20, 2018 0.2670 0.2761 0.2670 0.2710 18,411 -0.01(-3.21%)
Jul 19, 2018 0.2800 0.2840 0.2691 0.2800 67,835 +0.00(+0.00%)
Jul 18, 2018 0.3100 0.3100 0.2776 0.2800 43,725 -0.01(-3.01%)
Jul 17, 2018 0.3056 0.3100 0.2830 0.2887 163,762 -0.02(-5.99%)
Jul 16, 2018 0.2988 0.3075 0.2987 0.3071 117,515 +0.01(+2.92%)
Jul 13, 2018 0.2859 0.3000 0.2800 0.2984 46,215 +0.01(+2.90%)
Jul 12, 2018 0.2850 0.2917 0.2792 0.2900 70,725 +0.01(+1.93%)
Jul 11, 2018 0.2747 0.2980 0.2741 0.2845 38,328 +0.00(+1.61%)
Jul 10, 2018 0.2960 0.2960 0.2712 0.2800 112,350 -0.01(-4.70%)
Jul 09, 2018 0.2760 0.2938 0.2727 0.2938 92,692 +0.00(+1.03%)
Jul 06, 2018 0.2960 0.3020 0.2839 0.2908 59,245 -0.01(-1.76%)
Jul 05, 2018 0.2630 0.3060 0.2630 0.2960 85,668 -0.02(-6.03%)
Jul 03, 2018 0.3150 0.3150 0.3150 0 +0.03(+12.42%)
Jul 02, 2018 0.2997 0.3000 0.2800 0.2802 37,152 -0.02(-6.29%)
Jun 29, 2018 0.2880 0.3150 0.2750 0.2990 78,681 +0.00(+0.57%)
Jun 28, 2018 0.2742 0.3070 0.2742 0.2973 47,600 +0.02(+5.54%)
Jun 27, 2018 0.2800 0.3100 0.2800 0.2817 83,343 -0.02(-6.85%)
Jun 26, 2018 0.2859 0.3056 0.2801 0.3024 167,729 +0.01(+5.15%)
Jun 25, 2018 0.2951 0.3021 0.2876 0.2876 109,107 -0.01(-4.13%)
Jun 22, 2018 0.2986 0.3200 0.2830 0.3000 235,240 -0.01(-2.72%)
Jun 21, 2018 0.3438 0.3438 0.3051 0.3084 127,165 -0.02(-5.98%)
Jun 20, 2018 0.3652 0.3668 0.3280 0.3280 84,584 -0.02(-6.29%)
Jun 19, 2018 0.3590 0.3660 0.3342 0.3500 306,189 -0.00(-0.78%)
Jun 18, 2018 0.3923 0.3923 0.3450 0.3527 317,381 -0.03(-6.68%)
Jun 15, 2018 0.3991 0.3760 0.3780 143,426 -0.02(-5.29%)
Jun 14, 2018 0.3961 0.4040 0.3795 0.3991 127,270 +0.00(+0.28%)
Jun 13, 2018 0.4021 0.4100 0.3900 0.3980 130,113 -0.01(-1.32%)
Jun 12, 2018 0.4100 0.4102 0.3902 0.4033 70,025 -0.01(-1.62%)
Jun 11, 2018 0.4200 0.4200 0.3985 0.4100 104,947 -0.01(-1.20%)
Jun 08, 2018 0.4141 0.4220 0.3982 0.4150 180,509 -0.01(-1.19%)
Jun 07, 2018 0.4189 0.4290 0.4030 0.4200 69,290 +0.00(+0.17%)
Jun 06, 2018 0.4409 0.4409 0.4100 0.4193 148,908 +0.00(+0.12%)
Jun 05, 2018 0.4330 0.4414 0.4062 0.4188 278,153 -0.00(-0.90%)
Jun 04, 2018 0.4196 0.4601 0.4120 0.4226 134,472 -0.01(-1.72%)
Jun 01, 2018 0.4572 0.4600 0.4200 0.4300 70,690 +0.00(+0.00%)
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%)
Mar 01, 2018 0.4335 0.5514 0.4300 0.4887 438,846 +0.07(+16.89%)
Feb 28, 2018 0.4634 0.4760 0.4000 0.4181 547,330 -0.05(-11.04%)
Feb 27, 2018 0.5800 0.5900 0.4277 0.4700 934,225 -0.12(-20.34%)
Feb 26, 2018 0.6450 0.6544 0.5494 0.5900 403,014 -0.05(-8.29%)
Feb 23, 2018 0.6810 0.6810 0.6289 0.6433 107,959 -0.01(-0.92%)
Feb 22, 2018 0.6685 0.6802 0.6427 0.6493 50,051 -0.03(-3.88%)
Feb 21, 2018 0.7153 0.7261 0.6537 0.6755 70,834 -0.03(-3.72%)
Feb 20, 2018 0.7300 0.7300 0.7010 0.7016 101,494 -0.02(-2.69%)
Feb 16, 2018 0.7210 0.7210 0.7210 0 +0.02(+2.72%)
Feb 15, 2018 0.6700 0.7019 0.6422 0.7019 97,481 +0.01(+1.61%)
Feb 14, 2018 0.7017 0.7017 0.6697 0.6908 83,805 +0.01(+1.28%)
Feb 13, 2018 0.6928 0.7072 0.6818 0.6821 45,315 -0.02(-2.30%)
Feb 12, 2018 0.6723 0.6982 0.6723 0.6982 53,121 +0.03(+4.34%)
Feb 09, 2018 0.7400 0.7400 0.6508 0.6691 204,851 -0.06(-8.35%)
Feb 08, 2018 0.7290 0.7555 0.7082 0.7300 169,414 +0.03(+3.55%)
Feb 07, 2018 0.6500 0.7253 0.6500 0.7050 205,701 +0.05(+7.96%)
Feb 06, 2018 0.5940 0.6531 0.5940 0.6530 244,721 +0.05(+7.47%)
Feb 05, 2018 0.6280 0.6583 0.5913 0.6076 360,578 -0.01(-1.44%)
Feb 02, 2018 0.6900 0.7522 0.5981 0.6165 528,894 -0.08(-11.01%)
Feb 01, 2018 0.7416 0.7590 0.6928 0.6928 163,772 -0.05(-6.89%)
Jan 31, 2018 0.7548 0.7640 0.7043 0.7441 152,911 +0.04(+5.55%)
Jan 30, 2018 0.7201 0.7472 0.6999 0.7050 264,749 -0.04(-4.73%)
Jan 29, 2018 0.8320 0.8320 0.7200 0.7400 437,589 -0.08(-9.35%)
Jan 26, 2018 0.8500 0.8500 0.7730 0.8163 206,100 +0.01(+1.33%)
Jan 25, 2018 0.8010 0.8643 0.8000 0.8056 154,821 -0.00(-0.51%)
Jan 24, 2018 0.9000 0.9140 0.8097 0.8097 290,393 -0.09(-9.62%)
Jan 23, 2018 0.9160 0.9204 0.8099 0.8959 349,618 +0.01(+1.38%)
Jan 22, 2018 0.8607 0.9200 0.8504 0.8837 461,535 +0.05(+6.16%)
Jan 19, 2018 0.8700 0.9000 0.8250 0.8324 373,318 -0.02(-2.33%)
Jan 18, 2018 0.8748 0.7861 0.8523 794,284 +0.07(+8.46%)
Jan 17, 2018 0.7700 0.8053 0.7573 0.7858 219,862 -0.00(-0.43%)
Jan 16, 2018 0.7600 0.8180 0.7573 0.7892 462,696 +0.03(+3.85%)
Jan 12, 2018 0.7600 0.7600 0.7600 0 +0.07(+9.87%)
Jan 11, 2018 0.6350 0.7430 0.6322 0.6917 587,279 +0.08(+13.39%)
Jan 10, 2018 0.6920 0.6950 0.5948 0.6100 578,527 -0.05(-7.65%)
Jan 09, 2018 0.7200 0.7367 0.6500 0.6605 712,836 -0.06(-8.76%)
Jan 08, 2018 0.7850 0.7850 0.7200 0.7239 356,929 -0.05(-5.99%)
Jan 05, 2018 0.7500 0.7840 0.7487 0.7700 157,048 +0.02(+2.67%)
Jan 04, 2018 0.7746 0.7773 0.7400 0.7500 252,242 -0.02(-2.13%)
Jan 03, 2018 0.7900 0.7900 0.7300 0.7663 491,929 +0.00(+0.33%)
Jan 02, 2018 0.7917 0.8270 0.7443 0.7638 531,863 -0.06(-7.18%)
Dec 29, 2017 0.8229 0.8229 0.8229 0 -0.00(-0.06%)
Dec 28, 2017 0.8580 0.8580 0.7728 0.8234 268,989 -0.00(-0.54%)
Dec 27, 2017 0.7760 0.8659 0.7600 0.8279 198,467 +0.03(+3.53%)
Dec 26, 2017 0.9000 0.9000 0.7800 0.7997 206,465 -0.03(-3.65%)
Dec 22, 2017 0.8314 0.8808 0.8072 0.8300 279,155 -0.03(-2.92%)
Dec 21, 2017 0.8410 0.8824 0.8325 0.8550 105,417 -0.01(-0.93%)
Dec 20, 2017 0.9100 0.9100 0.8195 0.8630 349,717 -0.04(-3.95%)
Dec 19, 2017 0.9350 0.9715 0.8644 0.8985 480,810 -0.00(-0.08%)
Dec 18, 2017 0.7401 0.8992 0.7200 0.8992 727,208 +0.16(+21.04%)
Dec 15, 2017 0.7532 0.8000 0.7148 0.7429 509,478 -0.04(-5.63%)
Dec 14, 2017 0.7965 0.8194 0.7000 0.7872 1,040,474 -0.03(-3.50%)
Dec 13, 2017 0.8927 0.9315 0.8100 0.8157 433,062 -0.04(-5.15%)
Dec 12, 2017 0.9996 1.007 0.8000 0.8600 1,352,891 -0.12(-12.24%)
Dec 11, 2017 1.076 1.129 0.9716 0.9800 474,513 -0.09(-8.32%)
Dec 08, 2017 1.039 1.093 1.020 1.069 454,398 +0.05(+4.70%)
Dec 07, 2017 1.120 1.124 0.9995 1.021 395,947 -0.06(-5.47%)
Dec 06, 2017 1.044 1.155 1.044 1.080 359,444 +0.05(+5.11%)
Dec 05, 2017 1.180 1.275 0.9453 1.028 1,545,517 -0.17(-14.52%)
Dec 04, 2017 1.150 1.165 1.097 1.202 1,385,059 +0.15(+14.49%)
Dec 01, 2017 0.9384 1.066 0.9058 1.050 1,080,277 +0.17(+19.58%)
Nov 30, 2017 0.7010 0.9219 0.6550 0.8781 1,558,038 +0.18(+25.09%)
Nov 29, 2017 0.8960 0.8960 0.6000 0.7020 2,746,181 -0.19(-21.12%)
Nov 28, 2017 1.460 1.460 0.8783 0.8900 3,662,792 -0.52(-36.70%)
Nov 27, 2017 1.100 1.459 1.085 1.406 2,453,754 +0.31(+27.82%)
Nov 24, 2017 0.8020 1.300 0.8000 1.100 1,898,661 +0.31(+38.71%)
Nov 22, 2017 0.6720 0.9012 0.6700 0.7930 1,892,230 +0.13(+20.15%)
Nov 21, 2017 0.6376 0.6710 0.6275 0.6600 746,403 +0.02(+3.51%)
Nov 20, 2017 0.5890 0.6380 0.5650 0.6376 1,190,284 +0.09(+17.51%)
Nov 17, 2017 0.5150 0.5850 0.4801 0.5426 984,914 +0.05(+9.62%)
Nov 16, 2017 0.5745 0.5854 0.4950 0.4950 619,017 -0.08(-14.21%)
Nov 15, 2017 0.6062 0.6255 0.4700 0.5770 1,326,902 -0.04(-6.59%)
Nov 14, 2017 0.5270 0.6493 0.5000 0.6177 2,106,228 +0.11(+22.37%)
Nov 13, 2017 0.3539 0.5474 0.3479 0.5048 1,295,131 +0.16(+47.47%)
Nov 10, 2017 0.3310 0.3500 0.3000 0.3423 451,690 +0.01(+4.17%)
Nov 09, 2017 0.3260 0.3484 0.3177 0.3286 391,728 -0.01(-3.64%)
Nov 08, 2017 0.3300 0.3505 0.3200 0.3410 253,224 +0.01(+3.96%)
Nov 07, 2017 0.3350 0.3378 0.3132 0.3280 428,775 +0.02(+5.53%)
Nov 06, 2017 0.2838 0.3200 0.2775 0.3108 346,838 +0.04(+13.77%)
Nov 03, 2017 0.2964 0.3030 0.2650 0.2732 325,294 -0.02(-6.95%)
Nov 02, 2017 0.3000 0.3000 0.2669 0.2936 285,696 +0.01(+4.85%)
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.