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 30, 2020 0.1701 0.1800 0.1556 0.1681 140,400 -0.00(-1.18%)
Oct 29, 2020 0.1800 0.1846 0.1672 0.1701 81,929 -0.01(-4.33%)
Oct 28, 2020 0.1645 0.1865 0.1645 0.1778 64,984 +0.00(+1.72%)
Oct 27, 2020 0.1775 0.1819 0.1719 0.1748 44,505 -0.00(-1.80%)
Oct 26, 2020 0.1905 0.1955 0.1668 0.1780 132,733 -0.01(-3.21%)
Oct 23, 2020 0.1891 0.1891 0.1800 0.1839 68,900 -0.00(-0.54%)
Oct 22, 2020 0.1970 0.1970 0.1800 0.1849 229,418 -0.00(-0.43%)
Oct 21, 2020 0.1627 0.1887 0.1501 0.1857 475,725 +0.03(+17.68%)
Oct 20, 2020 0.1650 0.1687 0.1500 0.1578 329,332 -0.01(-6.57%)
Oct 19, 2020 0.1810 0.1810 0.1502 0.1689 225,485 +0.00(+0.30%)
Oct 16, 2020 0.2004 0.2004 0.1684 0.1684 330,600 -0.02(-9.80%)
Oct 15, 2020 0.2000 0.2000 0.1765 0.1867 378,079 +0.00(+1.58%)
Oct 14, 2020 0.1800 0.1925 0.1750 0.1838 302,495 +0.01(+6.30%)
Oct 13, 2020 0.1535 0.1839 0.1466 0.1729 293,026 +0.01(+6.73%)
Oct 12, 2020 0.1467 0.1620 0.1425 0.1620 323,353 +0.02(+13.68%)
Oct 09, 2020 0.1300 0.1429 0.1285 0.1425 409,900 +0.02(+13.55%)
Oct 08, 2020 0.1263 0.1263 0.1228 0.1255 33,199 +0.00(+0.00%)
Oct 07, 2020 0.1300 0.1300 0.0748 0.1255 122,103 +0.00(+2.87%)
Oct 06, 2020 0.1300 0.1300 0.1200 0.1220 127,103 +0.00(+4.27%)
Oct 05, 2020 0.1255 0.1255 0.1000 0.1170 65,345 +0.01(+12.39%)
Oct 02, 2020 0.1035 0.1197 0.1035 0.1041 31,300 +0.00(+0.58%)
Oct 01, 2020 0.1255 0.1255 0.1035 0.1035 62,450 -0.01(-7.01%)
Sep 30, 2020 0.1255 0.1255 0.1071 0.1113 51,675 -0.01(-5.36%)
Sep 29, 2020 0.1168 0.1240 0.1095 0.1176 29,236 -0.01(-6.29%)
Sep 28, 2020 0.1150 0.1288 0.1150 0.1255 102,334 +0.00(+0.00%)
Sep 25, 2020 0.1380 0.1380 0.1199 0.1255 51,200 +0.00(+3.89%)
Sep 24, 2020 0.1280 0.1280 0.1141 0.1208 72,808 -0.01(-4.05%)
Sep 23, 2020 0.1050 0.1299 0.1050 0.1259 90,878 +0.00(+2.86%)
Sep 22, 2020 0.1200 0.1298 0.1136 0.1224 47,583 +0.01(+4.62%)
Sep 21, 2020 0.1360 0.1360 0.1113 0.1170 58,220 +0.00(+2.45%)
Sep 18, 2020 0.1249 0.1249 0.1119 0.1142 147,600 +0.00(+0.44%)
Sep 17, 2020 0.1199 0.1226 0.1085 0.1137 69,959 -0.01(-5.17%)
Sep 16, 2020 0.1233 0.1233 0.1121 0.1199 187,563 +0.01(+8.90%)
Sep 15, 2020 0.1100 0.1188 0.1081 0.1101 72,543 +0.00(+0.09%)
Sep 14, 2020 0.1157 0.1158 0.0950 0.1100 34,301 -0.01(-4.84%)
Sep 11, 2020 0.1117 0.1156 0.1011 0.1156 82,900 +0.01(+7.84%)
Sep 10, 2020 0.1086 0.1090 0.0961 0.1072 60,969 +0.01(+7.20%)
Sep 09, 2020 0.0850 0.1077 0.0850 0.1000 10,829 +0.00(+4.49%)
Sep 08, 2020 0.0880 0.1162 0.0880 0.0957 66,010 -0.01(-12.20%)
Sep 04, 2020 0.0900 0.1162 0.0900 0.1090 42,200 +0.00(+1.30%)
Sep 03, 2020 0.1065 0.1130 0.1009 0.1076 55,100 +0.00(+0.65%)
Sep 02, 2020 0.1083 0.1091 0.1000 0.1069 29,741 -0.00(-2.82%)
Sep 01, 2020 0.1192 0.1192 0.1097 0.1100 145,473 +0.00(+0.00%)
Aug 31, 2020 0.1144 0.1248 0.1100 0.1100 226,805 -0.01(-7.17%)
Aug 28, 2020 0.1235 0.1269 0.1143 0.1185 37,800 +0.00(+0.85%)
Aug 27, 2020 0.1155 0.1268 0.1111 0.1175 29,089 +0.00(+1.29%)
Aug 26, 2020 0.1259 0.1300 0.1125 0.1160 111,313 -0.01(-4.76%)
Aug 25, 2020 0.1159 0.1218 0.1101 0.1218 50,433 +0.00(+2.35%)
Aug 24, 2020 0.1120 0.1218 0.1120 0.1190 51,199 +0.01(+5.78%)
Aug 21, 2020 0.1085 0.1218 0.1085 0.1125 50,400 -0.01(-4.34%)
Aug 20, 2020 0.1150 0.1226 0.1134 0.1176 71,716 +0.00(+2.26%)
Aug 19, 2020 0.1340 0.1340 0.1120 0.1150 296,426 -0.00(-0.86%)
Aug 18, 2020 0.1210 0.1252 0.1160 0.1160 80,200 -0.00(-0.26%)
Aug 17, 2020 0.1226 0.1226 0.1122 0.1163 179,080 +0.00(+0.00%)
Aug 14, 2020 0.1100 0.1200 0.1100 0.1163 34,500 -0.00(-3.08%)
Aug 13, 2020 0.1100 0.1250 0.1050 0.1200 128,444 +0.01(+9.59%)
Aug 12, 2020 0.1100 0.1130 0.1053 0.1095 44,851 +0.01(+5.29%)
Aug 11, 2020 0.0900 0.1250 0.0900 0.1040 128,212 -0.00(-0.95%)
Aug 10, 2020 0.1025 0.1061 0.0985 0.1050 87,700 +0.00(+5.00%)
Aug 07, 2020 0.0995 0.1000 0.0978 0.1000 123,300 +0.00(+2.56%)
Aug 06, 2020 0.0948 0.1000 0.0930 0.0975 30,532 +0.00(+0.00%)
Aug 05, 2020 0.0990 0.1000 0.0930 0.0975 26,010 +0.00(+2.09%)
Aug 04, 2020 0.1000 0.1000 0.0932 0.0955 30,700 +0.01(+6.11%)
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.