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

Qmc Quantum Minerals Corp (TSV: QMC )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 1:51 PM EDT, Apr 17, 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 (%)
Feb 20, 2014 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Feb 14, 2014 0.0950 0.0950 0.0950 0 +0.02(+26.67%)
Feb 13, 2014 0.0850 0.0850 0.0750 0.0750 30,000 +0.00(+0.00%)
Feb 11, 2014 0.0750 0.0750 0.0750 0.0750 0 +0.02(+36.36%)
Feb 07, 2014 0.0550 0.0550 0.0550 0 -0.03(-35.29%)
Feb 06, 2014 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Feb 05, 2014 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
Feb 03, 2014 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jan 31, 2014 0.0550 0.1000 0.0550 0.1000 17,000 +0.01(+17.65%)
Jan 30, 2014 0.0850 0.0850 0.0850 0.0850 10,000 +0.03(+54.55%)
Jan 29, 2014 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+10.00%)
Jan 28, 2014 0.0500 0.0550 0.0500 0.0500 26,801 +0.00(+0.00%)
Jan 27, 2014 0.0400 0.0500 0.0400 0.0500 82,000 +0.01(+11.11%)
Jan 24, 2014 0.0400 0.0450 0.0400 0.0450 67,400 -0.01(-10.00%)
Jan 22, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 17, 2014 0.0500 0.0500 0.0500 0.0500 660 +0.01(+42.86%)
Jan 16, 2014 0.0350 0.0350 0.0350 0.0350 25,000 +0.01(+16.67%)
Dec 24, 2013 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Dec 20, 2013 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 18, 2013 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Dec 16, 2013 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 13, 2013 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Dec 12, 2013 0.0450 0.0450 0.0450 0.0450 21,417 +0.00(+12.50%)
Dec 11, 2013 0.0600 0.0600 0.0350 0.0400 300,000 -0.03(-42.86%)
Dec 02, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 29, 2013 0.0650 0.0700 0.0650 0.0700 5,000 +0.01(+16.67%)
Nov 28, 2013 0.0650 0.0700 0.0600 0.0600 24,000 +0.00(+0.00%)
Nov 27, 2013 0.0600 0.0600 0.0600 0.0600 4,000 -0.01(-14.29%)
Nov 20, 2013 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Nov 19, 2013 0.0600 0.0600 0.0550 0.0550 30,000 -0.03(-31.25%)
Nov 18, 2013 0.0700 0.0800 0.0700 0.0800 5,000 +0.00(+0.00%)
Nov 12, 2013 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Nov 11, 2013 0.0550 0.0700 0.0550 0.0700 16,200 +0.00(+0.00%)
Nov 08, 2013 0.0800 0.0800 0.0550 0.0700 41,000 -0.01(-12.50%)
Nov 06, 2013 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Nov 01, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 31, 2013 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Oct 24, 2013 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Oct 17, 2013 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Oct 11, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 09, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 08, 2013 0.0600 0.0600 0.0600 0.0600 29,000 +0.00(+0.00%)
Oct 07, 2013 0.0600 0.0600 0.0600 0.0600 20,000 -0.02(-25.00%)
Sep 24, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 17, 2013 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Aug 22, 2013 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 21, 2013 0.0600 0.0650 0.0600 0.0650 69,000 -0.01(-7.14%)
Aug 20, 2013 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-17.65%)
Aug 19, 2013 0.0850 0.0850 0.0850 0.0850 4,800 -0.00(-5.56%)
Aug 15, 2013 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Aug 14, 2013 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
Aug 13, 2013 0.0750 0.0750 0.0750 0.0750 25,000 -0.03(-25.00%)
Jul 29, 2013 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jul 26, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 25, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 24, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 23, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 22, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 19, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 18, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 17, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 16, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 15, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 12, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 11, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 10, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 09, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 08, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 05, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 04, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 03, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 02, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 28, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 26, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 25, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 24, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 21, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 20, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 19, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 18, 2013 0.1050 0.1050 0.1050 0.1050 1,500 -0.01(-12.50%)
Jun 17, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 14, 2013 0.0750 0.1200 0.0750 0.1200 31,550 +0.03(+33.33%)
Jun 13, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 12, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 11, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 10, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 07, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 06, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 05, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 04, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 03, 2013 0.1000 0.1000 0.0900 0.0900 21,500 -0.02(-18.18%)
May 31, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 30, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 29, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 28, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 27, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 24, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 23, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 22, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 21, 2013 0.1100 0.1100 0.1100 0.1100 14,000 -0.01(-8.33%)
May 17, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 16, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 15, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 13, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 10, 2013 0.1150 0.1200 0.1150 0.1200 16,166 +0.00(+0.00%)
May 09, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 08, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 07, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 06, 2013 0.1150 0.1200 0.1150 0.1200 10,000 +0.00(+4.35%)
May 03, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 02, 2013 0.1150 0.1150 0.1150 0.1150 11,000 +0.01(+15.00%)
May 01, 2013 0.0850 0.1000 0.0800 0.1000 67,000 +0.01(+5.26%)
Apr 30, 2013 0.0850 0.0950 0.0850 0.0950 63,000 +0.01(+5.56%)
Apr 29, 2013 0.0900 0.0900 0.0900 0.0900 25,000 -0.01(-14.29%)
Apr 26, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Apr 25, 2013 0.1050 0.1050 0.1050 0.1050 15,000 +0.00(+0.00%)
Apr 24, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Apr 23, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Apr 22, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Apr 19, 2013 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Apr 18, 2013 0.1200 0.1250 0.1000 0.1000 84,000 -0.02(-20.00%)
Apr 17, 2013 0.1250 0.1250 0.1250 0.1250 100 +0.01(+4.17%)
Apr 16, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 15, 2013 0.1350 0.1350 0.1200 0.1200 26,000 -0.04(-25.00%)
Apr 12, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 11, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 10, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 09, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 08, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 05, 2013 0.1500 0.1600 0.1350 0.1600 8,350 +0.00(+0.00%)
Apr 04, 2013 0.1500 0.1600 0.1350 0.1600 15,000 +0.01(+6.67%)
Apr 03, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 02, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 01, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 28, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 27, 2013 0.1600 0.1900 0.1500 0.1500 11,967 -0.03(-16.67%)
Mar 26, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 25, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 22, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 21, 2013 0.1800 0.1800 0.1800 0.1800 5,000 -0.02(-7.69%)
Mar 20, 2013 0.1800 0.1950 0.1800 0.1950 5,500 +0.03(+18.18%)
Mar 19, 2013 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Mar 18, 2013 0.1500 0.1700 0.1400 0.1650 25,000 +0.02(+10.00%)
Mar 15, 2013 0.1500 0.1500 0.1500 0.1500 1,000 -0.03(-16.67%)
Mar 14, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 13, 2013 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 12, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 11, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 08, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 07, 2013 0.1800 0.1800 0.1800 0.1800 40,000 -0.02(-7.69%)
Mar 06, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Mar 05, 2013 0.1950 0.1950 0.1950 0.1950 1,000 -0.01(-2.50%)
Mar 04, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
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.