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 (%)
Apr 30, 2018 0.4000 0.4184 0.3850 0.4028 90,144 -0.01(-1.27%)
Apr 27, 2018 0.3991 0.4110 0.3870 0.4080 117,215 +0.01(+2.00%)
Apr 26, 2018 0.3944 0.4227 0.3944 0.4000 25,401 -0.01(-1.84%)
Apr 25, 2018 0.4220 0.4230 0.3947 0.4075 136,276 -0.02(-3.89%)
Apr 24, 2018 0.4500 0.4500 0.4150 0.4240 56,390 -0.00(-0.09%)
Apr 23, 2018 0.4510 0.4580 0.4146 0.4244 90,421 -0.01(-2.21%)
Apr 20, 2018 0.4450 0.4459 0.4270 0.4340 26,442 -0.00(-0.23%)
Apr 19, 2018 0.4371 0.4830 0.4244 0.4350 148,954 -0.02(-4.25%)
Apr 18, 2018 0.4651 0.4677 0.4400 0.4543 52,992 -0.00(-0.44%)
Apr 17, 2018 0.4680 0.4755 0.4383 0.4563 103,090 +0.02(+3.70%)
Apr 16, 2018 0.4652 0.4652 0.4200 0.4400 61,747 -0.01(-2.22%)
Apr 13, 2018 0.4427 0.4500 0.4230 0.4500 56,607 +0.02(+4.65%)
Apr 12, 2018 0.4580 0.4580 0.4180 0.4300 87,524 -0.02(-4.44%)
Apr 11, 2018 0.4500 0.4500 0.4275 0.4500 76,062 +0.03(+7.14%)
Apr 10, 2018 0.4200 0.4384 0.4099 0.4200 117,423 +0.01(+3.17%)
Apr 09, 2018 0.4118 0.4520 0.4071 0.4071 194,498 -0.01(-2.61%)
Apr 06, 2018 0.4442 0.4516 0.4100 0.4180 77,336 -0.00(-1.07%)
Apr 05, 2018 0.4373 0.4760 0.4225 0.4225 184,707 -0.02(-3.98%)
Apr 04, 2018 0.4711 0.4730 0.4394 0.4400 121,390 -0.01(-2.65%)
Apr 03, 2018 0.4806 0.4896 0.4500 0.4520 18,285 -0.03(-5.38%)
Apr 02, 2018 0.4726 0.5000 0.4500 0.4777 221,689 +0.03(+7.33%)
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%)
Jan 02, 2018 0.7917 0.8270 0.7443 0.7638 531,863 -0.06(-7.18%)
Dec 29, 2017 0.8229 0.8229 0.8229 0 -0.00(-0.06%)
Dec 28, 2017 0.8580 0.8580 0.7728 0.8234 268,989 -0.00(-0.54%)
Dec 27, 2017 0.7760 0.8659 0.7600 0.8279 198,467 +0.03(+3.53%)
Dec 26, 2017 0.9000 0.9000 0.7800 0.7997 206,465 -0.03(-3.65%)
Dec 22, 2017 0.8314 0.8808 0.8072 0.8300 279,155 -0.03(-2.92%)
Dec 21, 2017 0.8410 0.8824 0.8325 0.8550 105,417 -0.01(-0.93%)
Dec 20, 2017 0.9100 0.9100 0.8195 0.8630 349,717 -0.04(-3.95%)
Dec 19, 2017 0.9350 0.9715 0.8644 0.8985 480,810 -0.00(-0.08%)
Dec 18, 2017 0.7401 0.8992 0.7200 0.8992 727,208 +0.16(+21.04%)
Dec 15, 2017 0.7532 0.8000 0.7148 0.7429 509,478 -0.04(-5.63%)
Dec 14, 2017 0.7965 0.8194 0.7000 0.7872 1,040,474 -0.03(-3.50%)
Dec 13, 2017 0.8927 0.9315 0.8100 0.8157 433,062 -0.04(-5.15%)
Dec 12, 2017 0.9996 1.007 0.8000 0.8600 1,352,891 -0.12(-12.24%)
Dec 11, 2017 1.076 1.129 0.9716 0.9800 474,513 -0.09(-8.32%)
Dec 08, 2017 1.039 1.093 1.020 1.069 454,398 +0.05(+4.70%)
Dec 07, 2017 1.120 1.124 0.9995 1.021 395,947 -0.06(-5.47%)
Dec 06, 2017 1.044 1.155 1.044 1.080 359,444 +0.05(+5.11%)
Dec 05, 2017 1.180 1.275 0.9453 1.028 1,545,517 -0.17(-14.52%)
Dec 04, 2017 1.150 1.165 1.097 1.202 1,385,059 +0.15(+14.49%)
Dec 01, 2017 0.9384 1.066 0.9058 1.050 1,080,277 +0.17(+19.58%)
Nov 30, 2017 0.7010 0.9219 0.6550 0.8781 1,558,038 +0.18(+25.09%)
Nov 29, 2017 0.8960 0.8960 0.6000 0.7020 2,746,181 -0.19(-21.12%)
Nov 28, 2017 1.460 1.460 0.8783 0.8900 3,662,792 -0.52(-36.70%)
Nov 27, 2017 1.100 1.459 1.085 1.406 2,453,754 +0.31(+27.82%)
Nov 24, 2017 0.8020 1.300 0.8000 1.100 1,898,661 +0.31(+38.71%)
Nov 22, 2017 0.6720 0.9012 0.6700 0.7930 1,892,230 +0.13(+20.15%)
Nov 21, 2017 0.6376 0.6710 0.6275 0.6600 746,403 +0.02(+3.51%)
Nov 20, 2017 0.5890 0.6380 0.5650 0.6376 1,190,284 +0.09(+17.51%)
Nov 17, 2017 0.5150 0.5850 0.4801 0.5426 984,914 +0.05(+9.62%)
Nov 16, 2017 0.5745 0.5854 0.4950 0.4950 619,017 -0.08(-14.21%)
Nov 15, 2017 0.6062 0.6255 0.4700 0.5770 1,326,902 -0.04(-6.59%)
Nov 14, 2017 0.5270 0.6493 0.5000 0.6177 2,106,228 +0.11(+22.37%)
Nov 13, 2017 0.3539 0.5474 0.3479 0.5048 1,295,131 +0.16(+47.47%)
Nov 10, 2017 0.3310 0.3500 0.3000 0.3423 451,690 +0.01(+4.17%)
Nov 09, 2017 0.3260 0.3484 0.3177 0.3286 391,728 -0.01(-3.64%)
Nov 08, 2017 0.3300 0.3505 0.3200 0.3410 253,224 +0.01(+3.96%)
Nov 07, 2017 0.3350 0.3378 0.3132 0.3280 428,775 +0.02(+5.53%)
Nov 06, 2017 0.2838 0.3200 0.2775 0.3108 346,838 +0.04(+13.77%)
Nov 03, 2017 0.2964 0.3030 0.2650 0.2732 325,294 -0.02(-6.95%)
Nov 02, 2017 0.3000 0.3000 0.2669 0.2936 285,696 +0.01(+4.85%)
Nov 01, 2017 0.2711 0.2965 0.2662 0.2800 442,557 +0.03(+10.58%)
Oct 31, 2017 0.2561 0.2640 0.2287 0.2532 702,618 +0.00(+1.28%)
Oct 30, 2017 0.3077 0.3077 0.2490 0.2500 546,088 -0.06(-18.33%)
Oct 27, 2017 0.3100 0.3380 0.2750 0.3061 492,409 -0.02(-5.79%)
Oct 26, 2017 0.3100 0.3450 0.3100 0.3249 373,715 +0.01(+4.81%)
Oct 25, 2017 0.3640 0.3720 0.3094 0.3100 562,497 -0.04(-12.18%)
Oct 24, 2017 0.3200 0.3647 0.3200 0.3530 1,047,501 +0.03(+10.87%)
Oct 23, 2017 0.2908 0.3260 0.2868 0.3184 509,944 +0.03(+8.97%)
Oct 20, 2017 0.2901 0.2970 0.2758 0.2922 323,618 +0.02(+6.25%)
Oct 19, 2017 0.3065 0.3160 0.2750 0.2750 384,312 -0.02(-7.41%)
Oct 18, 2017 0.3137 0.3290 0.2970 0.2970 679,034 -0.01(-4.19%)
Oct 17, 2017 0.3000 0.3391 0.2692 0.3100 2,206,474 +0.03(+11.71%)
Oct 16, 2017 0.2260 0.2845 0.2214 0.2775 800,640 +0.05(+22.25%)
Oct 13, 2017 0.1900 0.2270 0.1900 0.2270 430,073 +0.04(+19.47%)
Oct 12, 2017 0.1853 0.1900 0.1600 0.1900 213,750 +0.00(+2.32%)
Oct 11, 2017 0.1970 0.2058 0.1720 0.1857 117,767 -0.01(-5.69%)
Oct 10, 2017 0.1951 0.2172 0.1870 0.1969 363,100 -0.06(-24.27%)
Oct 09, 2017 0.1680 0.3000 0.1680 0.2600 576,449 +0.09(+52.94%)
Oct 06, 2017 0.1681 0.1715 0.1620 0.1700 158,161 +0.01(+4.23%)
Oct 05, 2017 0.1500 0.1681 0.1400 0.1631 207,980 +0.02(+11.48%)
Oct 04, 2017 0.1423 0.1498 0.1291 0.1463 61,199 -0.00(-2.34%)
Oct 03, 2017 0.1480 0.1500 0.1382 0.1498 34,059 +0.00(+2.25%)
Oct 02, 2017 0.1380 0.1490 0.1250 0.1465 76,799 +0.01(+6.16%)
Sep 29, 2017 0.1173 0.1380 0.1173 0.1380 1,100 +0.02(+16.26%)
Sep 28, 2017 0.1390 0.1390 0.1186 0.1187 33,785 -0.03(-18.14%)
Sep 27, 2017 0.1192 0.1450 0.1192 0.1450 3,100 -0.01(-3.33%)
Sep 26, 2017 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+1.28%)
Sep 25, 2017 0.1550 0.1550 0.1481 0.1481 42,300 -0.00(-1.86%)
Sep 22, 2017 0.1250 0.1509 0.1250 0.1509 32,077 +0.02(+13.03%)
Sep 21, 2017 0.1280 0.1438 0.1206 0.1335 37,600 -0.01(-7.74%)
Sep 20, 2017 0.1490 0.1560 0.1303 0.1447 64,495 -0.01(-3.53%)
Sep 19, 2017 0.1364 0.1777 0.1364 0.1500 374,196 +0.03(+26.48%)
Sep 18, 2017 0.1000 0.1216 0.0950 0.1186 180,273 +0.03(+31.92%)
Sep 15, 2017 0.0899 0.0899 0.0899 0.0899 100 -0.00(-2.28%)
Sep 14, 2017 0.0909 0.0950 0.0872 0.0920 196,500 +0.00(+3.37%)
Sep 13, 2017 0.0900 0.0920 0.0882 0.0890 32,000 +0.00(+0.00%)
Sep 12, 2017 0.0914 0.0914 0.0876 0.0890 23,133 +0.01(+14.10%)
Sep 06, 2017 0.0780 0.0780 0.0780 0 -0.01(-15.22%)
Sep 05, 2017 0.0920 0.0920 0.0920 0.0920 1,000 +0.01(+13.58%)
Aug 31, 2017 0.0810 0.0810 0.0810 0 -0.00(-5.81%)
Aug 30, 2017 0.0825 0.0860 0.0820 0.0860 44,000 +0.00(+1.18%)
Aug 29, 2017 0.0813 0.0850 0.0813 0.0850 16,000 +0.01(+13.64%)
Jul 10, 2017 0.0748 0.0748 0.0748 0 -0.00(-1.32%)
Jul 03, 2017 0.0758 0.0758 0.0758 0.0758 0 +0.00(+0.00%)
Jun 29, 2017 0.0758 0.0758 0.0758 0 -0.02(-22.57%)
Jun 09, 2017 0.0979 0.0979 0.0979 0 +0.02(+26.81%)
May 11, 2017 0.0772 0.0772 0.0772 0 +0.00(+4.18%)
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.