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

Qmc Quantum Minerals Corp (OP: QMCQF )

0.0607 -0.0063 (-9.40%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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 (%)
Mar 31, 2020 0.0540 0.0540 0.0420 0.0507 8,748 +0.01(+20.71%)
Mar 30, 2020 0.0435 0.0465 0.0405 0.0420 33,520 -0.00(-1.87%)
Mar 27, 2020 0.0435 0.0435 0.0428 0.0428 6,000 -0.00(-2.73%)
Mar 26, 2020 0.0428 0.0458 0.0401 0.0440 27,050 -0.00(-5.38%)
Mar 25, 2020 0.0400 0.0486 0.0400 0.0465 60,200 -0.00(-1.69%)
Mar 24, 2020 0.0454 0.0489 0.0400 0.0473 33,508 +0.00(+11.03%)
Mar 23, 2020 0.0397 0.0464 0.0397 0.0426 14,737 -0.00(-7.19%)
Mar 20, 2020 0.0460 0.0460 0.0459 0.0459 3,000 +0.01(+14.75%)
Mar 19, 2020 0.0330 0.0437 0.0330 0.0400 7,400 -0.01(-16.49%)
Mar 18, 2020 0.0410 0.0479 0.0410 0.0479 33,757 +0.01(+19.75%)
Mar 17, 2020 0.0447 0.0486 0.0400 0.0400 31,434 -0.01(-13.04%)
Mar 16, 2020 0.1257 0.1257 0.0368 0.0460 678,804 -0.01(-16.36%)
Mar 13, 2020 0.0550 0.0600 0.0550 0.0550 15,200 -0.00(-4.01%)
Mar 12, 2020 0.0665 0.0665 0.0550 0.0573 247,765 -0.00(-4.50%)
Mar 11, 2020 0.0631 0.0645 0.0600 0.0600 99,299 -0.01(-11.63%)
Mar 10, 2020 0.0639 0.0709 0.0639 0.0679 16,000 -0.00(-4.90%)
Mar 09, 2020 0.0799 0.0799 0.0657 0.0714 62,855 -0.01(-10.75%)
Mar 06, 2020 0.0764 0.0883 0.0758 0.0800 229,000 +0.01(+14.29%)
Mar 05, 2020 0.0700 0.0700 0.0650 0.0700 116,260 +0.00(+0.43%)
Mar 04, 2020 0.0651 0.0749 0.0651 0.0697 185,600 -0.00(-0.29%)
Mar 03, 2020 0.0689 0.0699 0.0676 0.0699 8,575 +0.00(+0.00%)
Mar 02, 2020 0.0600 0.0699 0.0565 0.0699 63,400 +0.01(+16.50%)
Feb 28, 2020 0.0650 0.0700 0.0580 0.0600 131,700 +0.00(+2.21%)
Feb 27, 2020 0.0701 0.0701 0.0587 0.0587 35,770 -0.01(-13.68%)
Feb 26, 2020 0.0750 0.0750 0.0680 0.0680 54,127 +0.00(+0.00%)
Feb 25, 2020 0.0793 0.0793 0.0680 0.0680 158,086 -0.01(-9.33%)
Feb 24, 2020 0.0675 0.0755 0.0675 0.0750 9,288 -0.00(-0.66%)
Feb 21, 2020 0.0690 0.0766 0.0690 0.0755 3,600 -0.00(-5.63%)
Feb 20, 2020 0.0731 0.0800 0.0731 0.0800 17,150 +0.01(+8.11%)
Feb 19, 2020 0.0731 0.0848 0.0731 0.0740 16,794 -0.01(-7.50%)
Feb 18, 2020 0.0741 0.0860 0.0741 0.0800 55,351 +0.00(+2.56%)
Feb 14, 2020 0.0740 0.0887 0.0740 0.0780 18,300 -0.01(-7.69%)
Feb 13, 2020 0.0815 0.0845 0.0740 0.0845 19,000 -0.00(-5.06%)
Feb 12, 2020 0.0900 0.0900 0.0890 0.0890 6,882 +0.01(+9.74%)
Feb 11, 2020 0.0900 0.0900 0.0783 0.0811 22,244 -0.00(-5.70%)
Feb 10, 2020 0.0950 0.0950 0.0856 0.0860 181,600 +0.01(+7.37%)
Feb 07, 2020 0.0801 0.0801 0.0801 0.0801 1,000 +0.00(+5.53%)
Feb 06, 2020 0.0800 0.0854 0.0759 0.0759 13,370 -0.00(-5.13%)
Feb 05, 2020 0.0745 0.0802 0.0745 0.0800 82,119 +0.00(+0.00%)
Feb 04, 2020 0.0705 0.0800 0.0705 0.0800 36,630 +0.00(+2.83%)
Feb 03, 2020 0.0800 0.0800 0.0745 0.0778 10,650 -0.00(-2.75%)
Jan 31, 2020 0.0740 0.0832 0.0740 0.0800 6,100 -0.00(-3.61%)
Jan 30, 2020 0.0828 0.0830 0.0776 0.0830 39,452 +0.00(+6.00%)
Jan 29, 2020 0.0980 0.0980 0.0775 0.0783 12,583 -0.01(-11.92%)
Jan 28, 2020 0.0760 0.0889 0.0760 0.0889 8,333 +0.00(+1.25%)
Jan 27, 2020 0.0813 0.0930 0.0813 0.0878 31,350 +0.01(+6.42%)
Jan 24, 2020 0.0825 0.0930 0.0825 0.0825 77,100 +0.00(+0.00%)
Jan 23, 2020 0.0821 0.0930 0.0821 0.0825 24,500 -0.01(-12.23%)
Jan 22, 2020 0.0900 0.0940 0.0823 0.0940 4,501 -0.00(-1.57%)
Jan 21, 2020 0.0810 0.0955 0.0800 0.0955 12,353 +0.01(+15.90%)
Jan 17, 2020 0.0862 0.0939 0.0790 0.0824 26,600 -0.00(-1.44%)
Jan 16, 2020 0.0894 0.0957 0.0832 0.0836 11,310 -0.01(-5.64%)
Jan 15, 2020 0.0935 0.0935 0.0862 0.0886 82,245 -0.00(-5.24%)
Jan 14, 2020 0.0924 0.0935 0.0912 0.0935 22,000 +0.00(+0.00%)
Jan 13, 2020 0.1000 0.1000 0.0900 0.0935 182,635 -0.00(-1.58%)
Jan 10, 2020 0.0785 0.0950 0.0779 0.0950 309,700 +0.02(+24.18%)
Jan 09, 2020 0.0727 0.0766 0.0726 0.0765 159,931 +0.01(+9.29%)
Jan 08, 2020 0.0666 0.0779 0.0633 0.0700 123,001 +0.00(+5.11%)
Jan 07, 2020 0.0600 0.0710 0.0577 0.0666 113,460 +0.01(+11.00%)
Jan 06, 2020 0.0600 0.0600 0.0600 0.0600 12,099 +0.00(+8.89%)
Jan 03, 2020 0.0526 0.0600 0.0526 0.0551 9,800 +0.00(+5.76%)
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.