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 (%)
Feb 28, 2019 0.2377 0.2440 0.2330 0.2399 45,359 +0.00(+1.22%)
Feb 27, 2019 0.2532 0.2600 0.2340 0.2370 37,115 -0.01(-3.19%)
Feb 26, 2019 0.2420 0.2454 0.2290 0.2448 57,280 +0.00(+1.62%)
Feb 25, 2019 0.2500 0.2500 0.2250 0.2409 68,230 -0.00(-0.66%)
Feb 22, 2019 0.2300 0.2479 0.2300 0.2425 52,200 +0.01(+4.26%)
Feb 21, 2019 0.2180 0.2329 0.2180 0.2326 40,840 +0.01(+6.06%)
Feb 20, 2019 0.2300 0.2300 0.2193 0.2193 37,582 -0.00(-0.95%)
Feb 19, 2019 0.2090 0.2214 0.2065 0.2214 96,999 +0.01(+3.46%)
Feb 15, 2019 0.1970 0.2208 0.1885 0.2140 83,200 +0.02(+10.31%)
Feb 14, 2019 0.1983 0.2047 0.1895 0.1940 28,540 -0.01(-6.64%)
Feb 13, 2019 0.2180 0.2180 0.1940 0.2078 19,983 -0.01(-4.68%)
Feb 12, 2019 0.2220 0.2290 0.2083 0.2180 94,299 -0.01(-2.29%)
Feb 11, 2019 0.2010 0.2278 0.2010 0.2231 44,850 +0.01(+4.74%)
Feb 08, 2019 0.2160 0.2280 0.2112 0.2130 46,900 -0.01(-3.18%)
Feb 07, 2019 0.2290 0.2300 0.2176 0.2200 51,528 +0.01(+2.33%)
Feb 06, 2019 0.2317 0.2317 0.2150 0.2150 17,750 -0.01(-5.08%)
Feb 05, 2019 0.2200 0.2265 0.2110 0.2265 26,390 +0.01(+3.71%)
Feb 04, 2019 0.2325 0.2336 0.2100 0.2184 69,557 -0.01(-5.62%)
Feb 01, 2019 0.2328 0.2340 0.2160 0.2314 25,400 +0.01(+5.90%)
Jan 31, 2019 0.2300 0.2378 0.2185 0.2185 8,370 -0.00(-0.68%)
Jan 30, 2019 0.2401 0.2500 0.2190 0.2200 52,845 -0.02(-8.07%)
Jan 29, 2019 0.2433 0.2492 0.2310 0.2393 86,073 -0.00(-1.64%)
Jan 28, 2019 0.2270 0.2488 0.2270 0.2433 19,117 +0.01(+3.09%)
Jan 25, 2019 0.2469 0.2472 0.2300 0.2360 93,100 +0.01(+2.56%)
Jan 24, 2019 0.2425 0.2450 0.2301 0.2301 20,361 -0.01(-3.07%)
Jan 23, 2019 0.2400 0.2567 0.2372 0.2374 32,352 -0.00(-1.04%)
Jan 22, 2019 0.2880 0.2880 0.2300 0.2399 11,689 +0.00(+0.29%)
Jan 18, 2019 0.2900 0.2900 0.2290 0.2392 229,300 -0.04(-13.33%)
Jan 17, 2019 0.2500 0.2830 0.2423 0.2760 413,675 +0.03(+14.43%)
Jan 16, 2019 0.2100 0.2450 0.2100 0.2412 94,987 +0.04(+17.54%)
Jan 15, 2019 0.2050 0.2133 0.1905 0.2052 108,570 +0.02(+9.56%)
Jan 14, 2019 0.1750 0.2037 0.1750 0.1873 122,059 -0.00(-0.37%)
Jan 11, 2019 0.1720 0.1880 0.1600 0.1880 77,800 +0.02(+12.17%)
Jan 10, 2019 0.1700 0.2020 0.1567 0.1676 91,860 -0.00(-0.83%)
Jan 09, 2019 0.1500 0.1820 0.1500 0.1690 58,894 +0.00(+1.20%)
Jan 08, 2019 0.1704 0.1704 0.1516 0.1670 13,900 -0.01(-3.36%)
Jan 07, 2019 0.1720 0.1824 0.1650 0.1728 27,620 +0.00(+1.65%)
Jan 04, 2019 0.1695 0.1700 0.1549 0.1700 24,900 +0.01(+3.03%)
Jan 03, 2019 0.1600 0.1700 0.1600 0.1650 118,553 +0.02(+11.19%)
Jan 02, 2019 0.1217 0.1494 0.1217 0.1484 61,858 +0.02(+18.72%)
Dec 31, 2018 0.1360 0.1374 0.1155 0.1250 210,800 -0.01(-8.49%)
Dec 28, 2018 0.1529 0.1529 0.1316 0.1366 95,800 -0.00(-2.43%)
Dec 27, 2018 0.1550 0.1550 0.1374 0.1400 79,516 -0.02(-12.45%)
Dec 26, 2018 0.1310 0.1600 0.1280 0.1599 93,991 +0.02(+14.62%)
Dec 24, 2018 0.1505 0.1513 0.1365 0.1395 52,000 -0.00(-2.24%)
Dec 21, 2018 0.1606 0.1639 0.1427 0.1427 84,000 -0.02(-14.04%)
Dec 20, 2018 0.1710 0.1710 0.1427 0.1660 181,416 -0.01(-7.78%)
Dec 19, 2018 0.1762 0.1850 0.1722 0.1800 70,388 +0.01(+3.45%)
Dec 18, 2018 0.1800 0.1837 0.1630 0.1740 67,553 +0.00(+0.69%)
Dec 17, 2018 0.1835 0.1835 0.1700 0.1728 40,000 -0.00(-1.82%)
Dec 14, 2018 0.1866 0.1887 0.1760 0.1760 13,900 -0.02(-12.31%)
Dec 13, 2018 0.1940 0.2007 0.1780 0.2007 180,928 +0.02(+10.88%)
Dec 12, 2018 0.1728 0.1940 0.1728 0.1810 28,503 -0.01(-5.93%)
Dec 11, 2018 0.1720 0.2000 0.1720 0.1924 40,977 -0.00(-1.33%)
Dec 10, 2018 0.1808 0.1950 0.1700 0.1950 67,309 +0.01(+7.56%)
Dec 07, 2018 0.1911 0.1911 0.1700 0.1813 21,800 -0.01(-5.13%)
Dec 06, 2018 0.1770 0.1911 0.1700 0.1911 38,582 -0.02(-7.46%)
Dec 04, 2018 0.2120 0.2120 0.2019 0.2065 53,800 -0.00(-1.10%)
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.