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 (%)
Mar 29, 2018 0.4451 0.4451 0.4451 0 +0.01(+2.32%)
Mar 28, 2018 0.4377 0.4591 0.4150 0.4350 285,847 +0.00(+0.74%)
Mar 27, 2018 0.4414 0.4627 0.4251 0.4318 124,626 -0.02(-5.33%)
Mar 26, 2018 0.4823 0.5000 0.4465 0.4561 215,763 -0.01(-1.72%)
Mar 23, 2018 0.4790 0.5078 0.4486 0.4641 265,277 -0.01(-1.26%)
Mar 22, 2018 0.4795 0.5090 0.4381 0.4700 572,806 -0.03(-5.24%)
Mar 21, 2018 0.5031 0.5404 0.4800 0.4960 94,007 -0.02(-3.73%)
Mar 20, 2018 0.5149 0.5300 0.5000 0.5152 109,695 +0.01(+1.42%)
Mar 19, 2018 0.5527 0.5780 0.4900 0.5080 460,958 -0.05(-8.25%)
Mar 16, 2018 0.4835 0.5628 0.4835 0.5537 348,552 +0.06(+11.63%)
Mar 15, 2018 0.5117 0.5120 0.4676 0.4960 204,547 -0.00(-0.08%)
Mar 14, 2018 0.4601 0.5041 0.4330 0.4964 275,091 +0.06(+14.11%)
Mar 13, 2018 0.4310 0.4857 0.4308 0.4350 215,977 -0.01(-1.14%)
Mar 12, 2018 0.4230 0.4649 0.4200 0.4400 267,090 -0.01(-2.22%)
Mar 09, 2018 0.4791 0.5000 0.4250 0.4500 430,889 -0.03(-5.72%)
Mar 08, 2018 0.5242 0.5242 0.4770 0.4773 97,178 -0.03(-6.78%)
Mar 07, 2018 0.5281 0.5410 0.5000 0.5120 193,426 -0.02(-3.40%)
Mar 06, 2018 0.5500 0.5500 0.5000 0.5300 207,232 +0.01(+2.36%)
Mar 05, 2018 0.5170 0.5391 0.4600 0.5178 196,593 +0.01(+1.61%)
Mar 02, 2018 0.5261 0.5517 0.4979 0.5096 290,541 +0.02(+4.28%)
Mar 01, 2018 0.4335 0.5514 0.4300 0.4887 438,846 +0.07(+16.89%)
Feb 28, 2018 0.4634 0.4760 0.4000 0.4181 547,330 -0.05(-11.04%)
Feb 27, 2018 0.5800 0.5900 0.4277 0.4700 934,225 -0.12(-20.34%)
Feb 26, 2018 0.6450 0.6544 0.5494 0.5900 403,014 -0.05(-8.29%)
Feb 23, 2018 0.6810 0.6810 0.6289 0.6433 107,959 -0.01(-0.92%)
Feb 22, 2018 0.6685 0.6802 0.6427 0.6493 50,051 -0.03(-3.88%)
Feb 21, 2018 0.7153 0.7261 0.6537 0.6755 70,834 -0.03(-3.72%)
Feb 20, 2018 0.7300 0.7300 0.7010 0.7016 101,494 -0.02(-2.69%)
Feb 16, 2018 0.7210 0.7210 0.7210 0 +0.02(+2.72%)
Feb 15, 2018 0.6700 0.7019 0.6422 0.7019 97,481 +0.01(+1.61%)
Feb 14, 2018 0.7017 0.7017 0.6697 0.6908 83,805 +0.01(+1.28%)
Feb 13, 2018 0.6928 0.7072 0.6818 0.6821 45,315 -0.02(-2.30%)
Feb 12, 2018 0.6723 0.6982 0.6723 0.6982 53,121 +0.03(+4.34%)
Feb 09, 2018 0.7400 0.7400 0.6508 0.6691 204,851 -0.06(-8.35%)
Feb 08, 2018 0.7290 0.7555 0.7082 0.7300 169,414 +0.03(+3.55%)
Feb 07, 2018 0.6500 0.7253 0.6500 0.7050 205,701 +0.05(+7.96%)
Feb 06, 2018 0.5940 0.6531 0.5940 0.6530 244,721 +0.05(+7.47%)
Feb 05, 2018 0.6280 0.6583 0.5913 0.6076 360,578 -0.01(-1.44%)
Feb 02, 2018 0.6900 0.7522 0.5981 0.6165 528,894 -0.08(-11.01%)
Feb 01, 2018 0.7416 0.7590 0.6928 0.6928 163,772 -0.05(-6.89%)
Jan 31, 2018 0.7548 0.7640 0.7043 0.7441 152,911 +0.04(+5.55%)
Jan 30, 2018 0.7201 0.7472 0.6999 0.7050 264,749 -0.04(-4.73%)
Jan 29, 2018 0.8320 0.8320 0.7200 0.7400 437,589 -0.08(-9.35%)
Jan 26, 2018 0.8500 0.8500 0.7730 0.8163 206,100 +0.01(+1.33%)
Jan 25, 2018 0.8010 0.8643 0.8000 0.8056 154,821 -0.00(-0.51%)
Jan 24, 2018 0.9000 0.9140 0.8097 0.8097 290,393 -0.09(-9.62%)
Jan 23, 2018 0.9160 0.9204 0.8099 0.8959 349,618 +0.01(+1.38%)
Jan 22, 2018 0.8607 0.9200 0.8504 0.8837 461,535 +0.05(+6.16%)
Jan 19, 2018 0.8700 0.9000 0.8250 0.8324 373,318 -0.02(-2.33%)
Jan 18, 2018 0.8748 0.7861 0.8523 794,284 +0.07(+8.46%)
Jan 17, 2018 0.7700 0.8053 0.7573 0.7858 219,862 -0.00(-0.43%)
Jan 16, 2018 0.7600 0.8180 0.7573 0.7892 462,696 +0.03(+3.85%)
Jan 12, 2018 0.7600 0.7600 0.7600 0 +0.07(+9.87%)
Jan 11, 2018 0.6350 0.7430 0.6322 0.6917 587,279 +0.08(+13.39%)
Jan 10, 2018 0.6920 0.6950 0.5948 0.6100 578,527 -0.05(-7.65%)
Jan 09, 2018 0.7200 0.7367 0.6500 0.6605 712,836 -0.06(-8.76%)
Jan 08, 2018 0.7850 0.7850 0.7200 0.7239 356,929 -0.05(-5.99%)
Jan 05, 2018 0.7500 0.7840 0.7487 0.7700 157,048 +0.02(+2.67%)
Jan 04, 2018 0.7746 0.7773 0.7400 0.7500 252,242 -0.02(-2.13%)
Jan 03, 2018 0.7900 0.7900 0.7300 0.7663 491,929 +0.00(+0.33%)
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.