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

Qmc Quantum Minerals Corp (OP: QMCQF )

0.0576 -0.0102 (-15.04%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 (%)
Nov 29, 2019 0.0640 0.0707 0.0640 0.0700 4,600 +0.00(+4.48%)
Nov 27, 2019 0.0670 0.0700 0.0610 0.0670 19,400 +0.00(+0.00%)
Nov 26, 2019 0.0610 0.0670 0.0610 0.0670 8,424 +0.00(+0.00%)
Nov 25, 2019 0.0689 0.0715 0.0640 0.0670 130,972 +0.00(+5.85%)
Nov 22, 2019 0.0570 0.0680 0.0570 0.0633 144,000 -0.01(-9.57%)
Nov 20, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 19, 2019 0.0750 0.0750 0.0650 0.0700 11,545 -0.01(-7.89%)
Nov 18, 2019 0.0654 0.0770 0.0610 0.0760 55,550 -0.00(-1.30%)
Nov 15, 2019 0.0780 0.0806 0.0700 0.0770 154,300 -0.00(-5.87%)
Nov 14, 2019 0.0760 0.0842 0.0750 0.0818 57,020 -0.00(-3.76%)
Nov 13, 2019 0.0750 0.0860 0.0750 0.0850 36,183 +0.00(+0.00%)
Nov 12, 2019 0.0850 0.0850 0.0750 0.0850 21,300 +0.01(+8.28%)
Nov 11, 2019 0.0780 0.0850 0.0710 0.0785 29,900 -0.00(-0.38%)
Nov 08, 2019 0.0919 0.0920 0.0780 0.0788 45,900 -0.01(-8.37%)
Nov 07, 2019 0.0980 0.0980 0.0850 0.0860 14,200 +0.00(+1.18%)
Nov 06, 2019 0.0900 0.0900 0.0850 0.0850 14,205 -0.00(-3.30%)
Nov 05, 2019 0.0780 0.0918 0.0780 0.0879 30,364 -0.00(-2.33%)
Nov 04, 2019 0.0980 0.0980 0.0821 0.0900 62,898 -0.01(-8.16%)
Nov 01, 2019 0.0925 0.0980 0.0870 0.0980 13,800 +0.01(+7.69%)
Oct 31, 2019 0.0980 0.0980 0.0910 0.0910 9,400 -0.01(-7.14%)
Oct 30, 2019 0.0990 0.1000 0.0850 0.0980 57,200 -0.00(-1.01%)
Oct 29, 2019 0.0885 0.0990 0.0885 0.0990 17,728 +0.02(+19.28%)
Oct 28, 2019 0.1000 0.1000 0.0830 0.0830 25,950 +0.00(+0.00%)
Oct 25, 2019 0.0930 0.0938 0.0830 0.0830 7,400 -0.01(-8.79%)
Oct 24, 2019 0.0830 0.0910 0.0830 0.0910 14,676 -0.01(-9.00%)
Oct 23, 2019 0.0780 0.1000 0.0780 0.1000 96,800 +0.01(+11.11%)
Oct 22, 2019 0.0799 0.0900 0.0799 0.0900 14,791 +0.01(+7.14%)
Oct 21, 2019 0.0751 0.0859 0.0751 0.0840 37,620 -0.00(-1.18%)
Oct 18, 2019 0.0745 0.0850 0.0740 0.0850 9,600 +0.01(+14.09%)
Oct 17, 2019 0.0700 0.0850 0.0700 0.0745 15,835 -0.00(-5.70%)
Oct 16, 2019 0.0760 0.0800 0.0760 0.0790 30,950 +0.01(+9.12%)
Oct 15, 2019 0.0800 0.0825 0.0724 0.0724 103,108 -0.00(-3.47%)
Oct 14, 2019 0.0630 0.0750 0.0630 0.0750 700 -0.00(-3.85%)
Oct 11, 2019 0.0760 0.0780 0.0739 0.0780 9,000 -0.01(-7.14%)
Oct 10, 2019 0.0730 0.0840 0.0730 0.0840 12,200 +0.00(+5.00%)
Oct 09, 2019 0.0800 0.0850 0.0800 0.0800 28,411 +0.00(+0.00%)
Oct 08, 2019 0.0690 0.0800 0.0690 0.0800 20,917 +0.01(+10.19%)
Oct 07, 2019 0.0661 0.0800 0.0661 0.0726 62,000 -0.01(-9.25%)
Oct 04, 2019 0.0764 0.0800 0.0710 0.0800 26,800 +0.00(+5.68%)
Oct 03, 2019 0.0899 0.0900 0.0660 0.0757 99,750 -0.01(-9.34%)
Oct 02, 2019 0.0822 0.0880 0.0660 0.0835 87,700 -0.00(-2.91%)
Oct 01, 2019 0.0800 0.0920 0.0800 0.0860 138,100 -0.00(-3.80%)
Sep 30, 2019 0.0933 0.0936 0.0848 0.0894 48,478 -0.00(-4.08%)
Sep 27, 2019 0.0950 0.0960 0.0932 0.0932 65,000 -0.00(-1.89%)
Sep 26, 2019 0.0950 0.1043 0.0950 0.0950 22,677 -0.01(-7.95%)
Sep 25, 2019 0.1046 0.1046 0.0981 0.1032 65,670 +0.00(+1.18%)
Sep 24, 2019 0.1000 0.1075 0.1000 0.1020 100,167 +0.01(+6.36%)
Sep 23, 2019 0.1034 0.1043 0.0959 0.0959 44,645 -0.01(-8.67%)
Sep 20, 2019 0.1075 0.1075 0.1025 0.1050 11,100 -0.00(-2.33%)
Sep 19, 2019 0.1075 0.1075 0.1075 0.1075 4,000 +0.00(+3.86%)
Sep 18, 2019 0.1050 0.1050 0.1035 0.1035 3,000 +0.00(+0.98%)
Sep 17, 2019 0.1080 0.1080 0.1025 0.1025 10,314 +0.00(+0.00%)
Sep 16, 2019 0.1070 0.1070 0.1025 0.1025 72,925 +0.00(+0.00%)
Sep 13, 2019 0.0975 0.1044 0.0950 0.1025 23,600 -0.01(-5.79%)
Sep 12, 2019 0.1088 0.1100 0.1088 0.1088 26,750 +0.00(+0.00%)
Sep 11, 2019 0.1062 0.1148 0.1000 0.1088 91,200 -0.01(-5.39%)
Sep 10, 2019 0.1100 0.1150 0.1070 0.1150 46,500 +0.01(+7.48%)
Sep 09, 2019 0.1062 0.1100 0.1030 0.1070 24,200 -0.00(-0.28%)
Sep 06, 2019 0.1070 0.1100 0.1044 0.1073 70,300 -0.00(-4.20%)
Sep 05, 2019 0.1130 0.1130 0.1070 0.1120 6,100 +0.00(+3.99%)
Sep 04, 2019 0.1240 0.1240 0.1040 0.1077 11,781 +0.00(+1.41%)
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.