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

Qmc Quantum Minerals Corp (OP: QMCQF )

0.0629 +0.0029 (+4.83%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 24, 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%)
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.