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 (%)
Dec 31, 2019 0.0520 0.0591 0.0470 0.0524 156,200 -0.00(-4.73%)
Dec 30, 2019 0.0535 0.0599 0.0535 0.0550 71,427 +0.00(+0.36%)
Dec 27, 2019 0.0520 0.0600 0.0520 0.0548 223,200 +0.00(+6.61%)
Dec 26, 2019 0.0551 0.0551 0.0470 0.0514 99,649 -0.00(-6.38%)
Dec 24, 2019 0.0540 0.0549 0.0540 0.0549 42,900 +0.00(+1.67%)
Dec 23, 2019 0.0500 0.0600 0.0490 0.0540 277,447 +0.00(+0.00%)
Dec 20, 2019 0.0470 0.0600 0.0470 0.0540 484,700 -0.01(-10.45%)
Dec 19, 2019 0.0510 0.0654 0.0510 0.0603 41,285 -0.00(-3.83%)
Dec 18, 2019 0.0541 0.0627 0.0540 0.0627 101,822 +0.01(+11.57%)
Dec 17, 2019 0.0626 0.0650 0.0562 0.0562 71,503 -0.00(-6.33%)
Dec 16, 2019 0.0600 0.0669 0.0530 0.0600 67,067 -0.00(-0.17%)
Dec 13, 2019 0.0588 0.0656 0.0563 0.0601 80,600 +0.01(+13.61%)
Dec 12, 2019 0.0543 0.0600 0.0518 0.0529 193,298 -0.00(-5.54%)
Dec 11, 2019 0.0600 0.0630 0.0552 0.0560 174,185 -0.01(-9.68%)
Dec 10, 2019 0.0650 0.0670 0.0565 0.0620 79,300 -0.00(-5.63%)
Dec 09, 2019 0.0670 0.0695 0.0657 0.0657 61,394 -0.00(-1.94%)
Dec 06, 2019 0.0700 0.0700 0.0670 0.0670 11,900 -0.00(-2.90%)
Dec 05, 2019 0.0600 0.0690 0.0600 0.0690 56,100 +0.00(+2.99%)
Dec 04, 2019 0.0670 0.0706 0.0670 0.0670 33,750 -0.00(-1.03%)
Dec 03, 2019 0.0650 0.0677 0.0640 0.0677 58,552 -0.00(-0.44%)
Dec 02, 2019 0.0620 0.0692 0.0620 0.0680 39,030 -0.00(-2.86%)
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%)
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.