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

Qmc Quantum Minerals Corp (OP: QMCQF )

0.0612 -0.0208 (-25.37%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 2, 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, 2024 0.0671 0.0700 0.0671 0.0700 410 +0.00(+0.86%)
Apr 29, 2024 0.0719 0.0719 0.0580 0.0694 18,000 +0.01(+12.85%)
Apr 26, 2024 0.0681 0.0681 0.0615 0.0615 5,409 -0.01(-12.89%)
Apr 25, 2024 0.0669 0.0706 0.0607 0.0706 27,315 +0.01(+22.57%)
Apr 24, 2024 0.0576 0.0576 0.0576 0.0576 115 -0.01(-8.57%)
Apr 23, 2024 0.0630 0.0630 0.0630 0.0630 300 -0.00(-4.26%)
Apr 22, 2024 0.0658 0.0658 0.0658 0.0658 735 +0.01(+14.04%)
Apr 18, 2024 0.0577 0 -0.00(-6.94%)
Apr 17, 2024 0.0635 0.0636 0.0606 0.0620 8,655 -0.00(-3.13%)
Apr 16, 2024 0.0642 0.0642 0.0640 0.0640 7,104 -0.00(-1.54%)
Apr 15, 2024 0.0674 0.0679 0.0650 0.0650 33,528 -0.01(-11.68%)
Apr 12, 2024 0.0761 0.0761 0.0736 0.0736 19,335 -0.00(-1.34%)
Apr 11, 2024 0.0746 0.0746 0.0746 0.0746 3,000 +0.00(+2.19%)
Apr 10, 2024 0.0640 0.0787 0.0640 0.0730 28,655 -0.00(-4.95%)
Apr 09, 2024 0.0910 0.0910 0.0768 0.0768 4,738 -0.01(-11.42%)
Apr 08, 2024 0.0700 0.0867 0.0576 0.0867 55,371 +0.02(+23.86%)
Apr 05, 2024 0.0680 0.0720 0.0648 0.0700 92,200 +0.00(+4.32%)
Apr 04, 2024 0.0572 0.0756 0.0551 0.0671 32,705 +0.01(+12.96%)
Apr 03, 2024 0.0594 0.0594 0.0594 0.0594 8,417 +0.00(+2.41%)
Apr 02, 2024 0.0578 0.0580 0.0578 0.0580 23,015 +0.00(+0.52%)
Apr 01, 2024 0.0577 0.0577 0.0577 0.0577 3,500 -0.00(-2.04%)
Mar 28, 2024 0.0583 0.0589 0.0583 0.0589 21,050 +0.00(+0.68%)
Mar 27, 2024 0.0586 0.0591 0.0584 0.0585 5,285 +0.00(+4.46%)
Mar 26, 2024 0.0525 0.0569 0.0525 0.0560 6,775 +0.00(+2.75%)
Mar 25, 2024 0.0546 0.0554 0.0495 0.0545 9,250 +0.00(+2.25%)
Mar 22, 2024 0.0533 0.0533 0.0533 0.0533 200 -0.00(-5.66%)
Mar 21, 2024 0.0538 0.0565 0.0509 0.0565 50,040 +0.00(+3.10%)
Mar 19, 2024 0.0548 0 +0.00(+9.16%)
Mar 18, 2024 0.0500 0.0600 0.0475 0.0502 7,051 -0.00(-8.73%)
Mar 15, 2024 0.0550 0.0550 0.0550 0.0550 6,529 +0.00(+10.00%)
Mar 14, 2024 0.0475 0.0575 0.0475 0.0500 5,700 -0.00(-6.89%)
Mar 13, 2024 0.0577 0.0577 0.0537 0.0537 7,675 -0.00(-3.59%)
Mar 12, 2024 0.0557 0.0557 0.0514 0.0557 27,710 -0.00(-2.11%)
Mar 08, 2024 0.0569 60 +0.01(+19.79%)
Mar 07, 2024 0.0475 0.0475 0.0475 0.0475 2,200 -0.00(-5.38%)
Mar 06, 2024 0.0475 0.0502 0.0475 0.0502 4,983 -0.00(-3.46%)
Mar 05, 2024 0.0520 0.0520 0.0515 0.0520 15,499 +0.00(+0.00%)
Mar 04, 2024 0.0520 0.0520 0.0520 0.0520 2,000 -0.00(-3.35%)
Mar 01, 2024 0.0542 0.0560 0.0476 0.0538 26,100 +0.01(+15.95%)
Feb 29, 2024 0.0466 0.0560 0.0464 0.0464 21,265 +0.00(+2.65%)
Feb 27, 2024 0.0452 0 -0.00(-4.64%)
Feb 26, 2024 0.0570 0.0570 0.0474 0.0474 1,131 +0.00(+3.49%)
Feb 23, 2024 0.0456 0.0463 0.0400 0.0458 14,040 +0.00(+5.53%)
Feb 22, 2024 0.0464 0.0464 0.0434 0.0434 10,101 -0.00(-6.06%)
Feb 21, 2024 0.0462 0.0462 0.0430 0.0462 30,000 -0.00(-5.52%)
Feb 20, 2024 0.0440 0.0489 0.0440 0.0489 2,356 +0.00(+1.45%)
Feb 16, 2024 0.0482 0.0482 0.0482 0.0482 26,000 -0.00(-4.17%)
Feb 15, 2024 0.0525 0.0600 0.0503 0.0503 7,500 -0.00(-2.33%)
Feb 13, 2024 0.0515 0 -0.00(-0.58%)
Feb 09, 2024 0.0518 0 -0.00(-3.00%)
Feb 08, 2024 0.0539 0.0539 0.0534 0.0534 24,297 -0.00(-1.29%)
Feb 07, 2024 0.0569 0.0579 0.0525 0.0541 11,220 +0.00(+6.71%)
Feb 06, 2024 0.0510 0.0510 0.0500 0.0507 27,900 +0.00(+3.47%)
Feb 05, 2024 0.0560 0.0560 0.0440 0.0490 3,090 +0.00(+0.62%)
Feb 02, 2024 0.0487 0.0487 0.0487 0.0487 4,500 -0.00(-3.37%)
Feb 01, 2024 0.0504 0.0504 0.0504 0.0504 5,500 +0.00(+3.28%)
Jan 31, 2024 0.0488 0.0488 0.0488 0.0488 1,101 +0.00(+4.27%)
Jan 30, 2024 0.0472 0.0509 0.0468 0.0468 12,363 -0.00(-0.43%)
Jan 29, 2024 0.0469 0.0493 0.0469 0.0470 2,615 -0.00(-6.00%)
Jan 26, 2024 0.0503 0.0503 0.0468 0.0500 1,450 -0.00(-1.96%)
Jan 25, 2024 0.0497 0.0510 0.0481 0.0510 12,786 +0.00(+2.20%)
Jan 24, 2024 0.0499 0.0499 0.0469 0.0499 15,808 -0.00(-6.38%)
Jan 23, 2024 0.0533 0.0533 0.0533 0.0533 1,475 -0.00(-1.48%)
Jan 22, 2024 0.0537 0.0541 0.0512 0.0541 5,645 +0.00(+4.04%)
Jan 19, 2024 0.0519 0.0520 0.0510 0.0520 7,000 -0.00(-2.26%)
Jan 18, 2024 0.0532 0.0532 0.0532 0.0532 9,600 -0.00(-4.14%)
Jan 16, 2024 0.0555 0 -0.00(-3.98%)
Jan 12, 2024 0.0555 0.0578 0.0555 0.0578 5,753 -0.00(-0.52%)
Jan 11, 2024 0.0599 0.0599 0.0519 0.0581 9,500 -0.00(-0.17%)
Jan 10, 2024 0.0578 0.0582 0.0578 0.0582 3,167 +0.00(+2.28%)
Jan 09, 2024 0.0569 0.0569 0.0569 0.0569 15,000 +0.00(+4.98%)
Jan 05, 2024 0.0542 0 -0.00(-2.34%)
Jan 04, 2024 0.0584 0.0584 0.0555 0.0555 7,822 -0.00(-3.81%)
Jan 03, 2024 0.0571 0.0577 0.0571 0.0577 4,459 -0.00(-0.17%)
Jan 02, 2024 0.0578 0.0581 0.0577 0.0578 15,000 +0.00(+3.40%)
Dec 29, 2023 0.0510 0.0586 0.0510 0.0559 87,980 -0.01(-11.27%)
Dec 28, 2023 0.0587 0.0630 0.0570 0.0630 38,328 +0.00(+6.42%)
Dec 27, 2023 0.0608 0.0617 0.0570 0.0592 48,084 +0.00(+6.67%)
Dec 26, 2023 0.0555 0.0555 0.0555 0.0555 5,100 -0.00(-4.64%)
Dec 22, 2023 0.0579 0.0582 0.0555 0.0582 65,051 -0.00(-3.00%)
Dec 21, 2023 0.0555 0.0604 0.0555 0.0600 68,893 +0.00(+5.08%)
Dec 20, 2023 0.0582 0.0589 0.0570 0.0571 26,580 -0.00(-0.35%)
Dec 19, 2023 0.0576 0.0576 0.0572 0.0573 5,900 +0.00(+3.06%)
Dec 18, 2023 0.0555 0.0597 0.0555 0.0556 26,250 +0.00(+0.18%)
Dec 15, 2023 0.0583 0.0602 0.0555 0.0555 89,750 -0.00(-7.96%)
Dec 14, 2023 0.0600 0.0622 0.0599 0.0603 11,750 -0.00(-4.74%)
Dec 13, 2023 0.0640 0.0640 0.0633 0.0633 18,275 +0.00(+5.68%)
Dec 12, 2023 0.0599 0.0599 0.0599 0.0599 4,500 -0.00(-6.26%)
Dec 11, 2023 0.0641 0.0641 0.0599 0.0639 5,379 +0.00(+2.08%)
Dec 08, 2023 0.0638 0.0653 0.0607 0.0626 9,995 +0.00(+4.51%)
Dec 07, 2023 0.0599 0.0599 0.0599 0.0599 2,050 -0.00(-6.84%)
Dec 05, 2023 0.0643 0 -0.00(-5.72%)
Dec 04, 2023 0.0682 0.0682 0.0682 0.0682 443 -0.00(-0.15%)
Dec 01, 2023 0.0599 0.0749 0.0599 0.0683 5,650 +0.00(+0.00%)
Nov 30, 2023 0.0658 0.0683 0.0612 0.0683 12,600 +0.00(+1.64%)
Nov 29, 2023 0.0650 0.0688 0.0650 0.0672 5,505 +0.01(+8.39%)
Nov 28, 2023 0.0620 0.0620 0.0620 0.0620 3,566 -0.01(-18.85%)
Nov 27, 2023 0.0754 0.0764 0.0688 0.0764 1,802 +0.00(+5.82%)
Nov 22, 2023 0.0722 50 -0.00(-3.73%)
Nov 21, 2023 0.0700 0.0750 0.0700 0.0750 12,565 +0.00(+0.00%)
Nov 20, 2023 0.0679 0.0750 0.0679 0.0750 4,300 +0.00(+0.00%)
Nov 17, 2023 0.0750 0.0750 0.0750 0.0750 500 +0.00(+3.02%)
Nov 16, 2023 0.0728 0.0728 0.0728 0.0728 8,300 +0.00(+4.00%)
Nov 15, 2023 0.0732 0.0732 0.0700 0.0700 5,120 -0.00(-3.18%)
Nov 14, 2023 0.0740 0.0800 0.0630 0.0723 39,467 -0.00(-3.21%)
Nov 13, 2023 0.0820 0.0820 0.0747 0.0747 12,000 +0.00(+5.21%)
Nov 10, 2023 0.0670 0.0724 0.0670 0.0710 19,240 +0.00(+1.43%)
Nov 09, 2023 0.0670 0.0700 0.0670 0.0700 4,500 +0.00(+3.09%)
Nov 08, 2023 0.0656 0.0679 0.0656 0.0679 3,700 +0.00(+3.82%)
Nov 07, 2023 0.0703 0.0703 0.0640 0.0654 25,970 -0.00(-4.39%)
Nov 03, 2023 0.0684 0 +0.00(+2.86%)
Nov 02, 2023 0.0665 0.0665 0.0665 0.0665 936 +0.00(+4.89%)
Oct 31, 2023 0.0634 500 -0.00(-7.04%)
Oct 30, 2023 0.0640 0.0682 0.0640 0.0682 8,500 +0.00(+4.44%)
Oct 27, 2023 0.0715 0.0794 0.0653 0.0653 6,301 -0.01(-15.74%)
Oct 26, 2023 0.0714 0.0812 0.0714 0.0775 6,786 -0.01(-8.82%)
Oct 24, 2023 0.0850 0 -0.00(-2.07%)
Oct 23, 2023 0.0868 0.0868 0.0868 0.0868 4,300 +0.01(+10.29%)
Oct 20, 2023 0.0787 0.0787 0.0787 0.0787 1,000 +0.00(+0.00%)
Oct 19, 2023 0.0714 0.0807 0.0714 0.0787 2,400 +0.01(+10.22%)
Oct 18, 2023 0.0714 0.0714 0.0714 0.0714 560 -0.00(-4.80%)
Oct 17, 2023 0.0917 0.0917 0.0750 0.0750 8,500 -0.01(-6.25%)
Oct 16, 2023 0.0714 0.0852 0.0800 0.0800 5,875 +0.01(+6.67%)
Oct 13, 2023 0.0779 0.0779 0.0750 0.0750 1,000 -0.01(-11.24%)
Oct 12, 2023 0.0883 0.0883 0.0845 0.0845 7,100 +0.01(+18.35%)
Oct 11, 2023 0.0714 0.0714 0.0714 0.0714 4,502 -0.01(-16.00%)
Oct 10, 2023 0.0800 0.0850 0.0800 0.0850 10,200 +0.00(+4.94%)
Oct 09, 2023 0.0810 0.0810 0.0810 0.0810 123 -0.00(-4.14%)
Oct 06, 2023 0.0900 0.0916 0.0825 0.0845 36,594 -0.00(-2.87%)
Oct 05, 2023 0.0824 0.0870 0.0824 0.0870 20,000 -0.00(-2.79%)
Oct 04, 2023 0.0823 0.0895 0.0810 0.0895 11,160 -0.01(-8.67%)
Oct 03, 2023 0.0980 0.0980 0.0980 0.0980 4,500 +0.00(+2.51%)
Oct 02, 2023 0.0880 0.0956 0.0820 0.0956 20,523 +0.02(+30.96%)
Sep 29, 2023 0.0730 0.0730 0.0730 0.0730 1,000 -0.01(-13.40%)
Sep 28, 2023 0.0773 0.0843 0.0773 0.0843 6,600 +0.00(+4.72%)
Sep 27, 2023 0.0816 0.0816 0.0800 0.0805 30,267 +0.00(+3.21%)
Sep 26, 2023 0.0780 0.0780 0.0780 0.0780 2,250 -0.00(-4.88%)
Sep 25, 2023 0.0800 0.0820 0.0793 0.0820 22,500 +0.00(+3.40%)
Sep 22, 2023 0.0793 0.0793 0.0793 0.0793 1,000 +0.00(+0.00%)
Sep 21, 2023 0.0793 0.0793 0.0793 0.0793 3,000 -0.00(-5.26%)
Sep 20, 2023 0.0837 0.0837 0.0820 0.0837 23,750 +0.00(+1.09%)
Sep 19, 2023 0.0847 0.0900 0.0797 0.0828 10,617 +0.00(+4.28%)
Sep 18, 2023 0.0794 0.0794 0.0794 0.0794 8,000 -0.01(-6.26%)
Sep 15, 2023 0.0857 0.0857 0.0847 0.0847 33,587 -0.00(-4.19%)
Sep 13, 2023 0.0884 30 +0.00(+4.00%)
Sep 12, 2023 0.0850 0.0850 0.0850 0.0850 2,500 -0.00(-5.56%)
Sep 11, 2023 0.0934 0.0934 0.0900 0.0900 4,000 +0.00(+2.39%)
Sep 08, 2023 0.0879 0.0879 0.0879 0.0879 10,000 +0.00(+0.00%)
Sep 07, 2023 0.0879 0.0879 0.0879 0.0879 311 +0.00(+0.00%)
Sep 06, 2023 0.0907 0.0907 0.0879 0.0879 13,504 -0.00(-2.77%)
Sep 05, 2023 0.0879 0.0904 0.0879 0.0904 1,429 +0.00(+2.84%)
Sep 01, 2023 0.0879 0.0879 0.0879 0.0879 10,000 -0.01(-13.82%)
Aug 31, 2023 0.0910 0.1025 0.0900 0.1020 8,370 +0.01(+11.48%)
Aug 30, 2023 0.0941 0.0941 0.0915 0.0915 13,339 -0.00(-2.76%)
Aug 29, 2023 0.1040 0.1040 0.0941 0.0941 62,300 -0.00(-3.98%)
Aug 28, 2023 0.1005 0.1005 0.0980 0.0980 5,000 -0.00(-2.29%)
Aug 25, 2023 0.1005 0.1026 0.0950 0.1003 11,625 -0.00(-0.30%)
Aug 24, 2023 0.0941 0.1006 0.0941 0.1006 1,100 -0.01(-8.55%)
Aug 23, 2023 0.0900 0.1125 0.0900 0.1100 29,800 +0.01(+15.79%)
Aug 22, 2023 0.0950 0.1125 0.0941 0.0950 8,000 -0.01(-9.35%)
Aug 21, 2023 0.0870 0.1048 0.0870 0.1048 7,800 +0.00(+3.87%)
Aug 18, 2023 0.1028 0.1070 0.1008 0.1009 8,000 +0.00(+0.90%)
Aug 17, 2023 0.1014 0.1014 0.1000 0.1000 3,020 -0.01(-6.54%)
Aug 16, 2023 0.1070 0.1070 0.1070 0.1070 10,200 +0.00(+1.71%)
Aug 15, 2023 0.1052 0.1052 0.1052 0.1052 2,210 +0.00(+1.64%)
Aug 14, 2023 0.0952 0.1094 0.0952 0.1035 13,331 -0.00(-1.71%)
Aug 11, 2023 0.1021 0.1053 0.1021 0.1053 1,200 +0.00(+3.24%)
Aug 10, 2023 0.1020 0.1020 0.1020 0.1020 850 -0.00(-3.13%)
Aug 09, 2023 0.1020 0.1053 0.1020 0.1053 2,063 +0.00(+3.24%)
Aug 08, 2023 0.1120 0.1120 0.1020 0.1020 4,420 -0.00(-4.05%)
Aug 07, 2023 0.1125 0.1125 0.1063 0.1063 3,260 -0.00(-3.71%)
Aug 04, 2023 0.1104 0.1104 0.1104 0.1104 4,992 +0.00(+3.18%)
Aug 03, 2023 0.1074 0.1074 0.1070 0.1070 19,760 -0.01(-6.96%)
Aug 01, 2023 0.1150 8 +0.01(+5.02%)
Jul 31, 2023 0.1101 0.1101 0.1050 0.1095 3,125 -0.01(-9.58%)
Jul 28, 2023 0.1140 0.1215 0.1082 0.1211 44,800 +0.01(+6.79%)
Jul 27, 2023 0.1062 0.1146 0.1062 0.1134 12,350 +0.01(+9.25%)
Jul 26, 2023 0.1113 0.1113 0.1038 0.1038 8,000 -0.01(-7.07%)
Jul 25, 2023 0.1044 0.1142 0.1044 0.1117 9,830 +0.00(+2.76%)
Jul 24, 2023 0.1087 0.1087 0.1087 0.1087 257 -0.01(-11.48%)
Jul 21, 2023 0.1020 0.1228 0.1020 0.1228 19,935 +0.01(+11.33%)
Jul 20, 2023 0.1021 0.1103 0.1000 0.1103 32,993 +0.00(+1.66%)
Jul 19, 2023 0.1164 0.1165 0.1085 0.1085 32,620 -0.01(-6.22%)
Jul 17, 2023 0.1157 0 +0.00(+2.57%)
Jul 14, 2023 0.1164 0.1164 0.1128 0.1128 4,600 +0.00(+0.00%)
Jul 13, 2023 0.1010 0.1128 0.1010 0.1128 5,700 -0.00(-3.09%)
Jul 12, 2023 0.1128 0.1164 0.1128 0.1164 8,877 +0.00(+3.01%)
Jul 11, 2023 0.1020 0.1130 0.1020 0.1130 15,453 +0.00(+2.73%)
Jul 10, 2023 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-4.51%)
Jul 07, 2023 0.1089 0.1194 0.1043 0.1152 11,374 -0.00(-2.29%)
Jul 06, 2023 0.1080 0.1179 0.1080 0.1179 11,252 +0.01(+9.78%)
Jul 05, 2023 0.1100 0.1163 0.1048 0.1074 33,400 -0.01(-7.41%)
Jul 03, 2023 0.1262 0.1262 0.1160 0.1160 4,288 -0.01(-5.61%)
Jun 30, 2023 0.1278 0.1278 0.1229 0.1229 43,267 -0.00(-1.76%)
Jun 29, 2023 0.1251 0.1251 0.1251 0.1251 350 -0.00(-3.17%)
Jun 28, 2023 0.1292 0.1292 0.1292 0.1292 3,333 +0.00(+2.30%)
Jun 27, 2023 0.1258 0.1263 0.1258 0.1263 5,100 +0.00(+2.10%)
Jun 26, 2023 0.1337 0.1337 0.1202 0.1237 6,861 -0.00(-2.60%)
Jun 23, 2023 0.1285 0.1300 0.1270 0.1270 24,000 -0.00(-2.31%)
Jun 22, 2023 0.1180 0.1300 0.1180 0.1300 39,520 +0.00(+2.12%)
Jun 21, 2023 0.1249 0.1273 0.1249 0.1273 1,800 -0.00(-2.23%)
Jun 20, 2023 0.1196 0.1302 0.1160 0.1302 10,683 -0.01(-4.62%)
Jun 16, 2023 0.1200 0.1365 0.1200 0.1365 18,777 +0.01(+11.89%)
Jun 15, 2023 0.1310 0.1293 0.1293 0.1220 25,900 -0.02(-12.61%)
May 08, 2023 0.1417 0.1417 0.1396 0.1396 6,704 +0.02(+17.81%)
May 03, 2023 0.1185 0 -0.00(-1.00%)
May 02, 2023 0.1300 0.1300 0.1197 0.1197 7,680 -0.01(-8.14%)
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.