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 (%)
Jun 29, 2018 0.2880 0.3150 0.2750 0.2990 78,681 +0.00(+0.57%)
Jun 28, 2018 0.2742 0.3070 0.2742 0.2973 47,600 +0.02(+5.54%)
Jun 27, 2018 0.2800 0.3100 0.2800 0.2817 83,343 -0.02(-6.85%)
Jun 26, 2018 0.2859 0.3056 0.2801 0.3024 167,729 +0.01(+5.15%)
Jun 25, 2018 0.2951 0.3021 0.2876 0.2876 109,107 -0.01(-4.13%)
Jun 22, 2018 0.2986 0.3200 0.2830 0.3000 235,240 -0.01(-2.72%)
Jun 21, 2018 0.3438 0.3438 0.3051 0.3084 127,165 -0.02(-5.98%)
Jun 20, 2018 0.3652 0.3668 0.3280 0.3280 84,584 -0.02(-6.29%)
Jun 19, 2018 0.3590 0.3660 0.3342 0.3500 306,189 -0.00(-0.78%)
Jun 18, 2018 0.3923 0.3923 0.3450 0.3527 317,381 -0.03(-6.68%)
Jun 15, 2018 0.3991 0.3760 0.3780 143,426 -0.02(-5.29%)
Jun 14, 2018 0.3961 0.4040 0.3795 0.3991 127,270 +0.00(+0.28%)
Jun 13, 2018 0.4021 0.4100 0.3900 0.3980 130,113 -0.01(-1.32%)
Jun 12, 2018 0.4100 0.4102 0.3902 0.4033 70,025 -0.01(-1.62%)
Jun 11, 2018 0.4200 0.4200 0.3985 0.4100 104,947 -0.01(-1.20%)
Jun 08, 2018 0.4141 0.4220 0.3982 0.4150 180,509 -0.01(-1.19%)
Jun 07, 2018 0.4189 0.4290 0.4030 0.4200 69,290 +0.00(+0.17%)
Jun 06, 2018 0.4409 0.4409 0.4100 0.4193 148,908 +0.00(+0.12%)
Jun 05, 2018 0.4330 0.4414 0.4062 0.4188 278,153 -0.00(-0.90%)
Jun 04, 2018 0.4196 0.4601 0.4120 0.4226 134,472 -0.01(-1.72%)
Jun 01, 2018 0.4572 0.4600 0.4200 0.4300 70,690 +0.00(+0.00%)
May 31, 2018 0.4598 0.4600 0.4268 0.4300 54,300 -0.03(-5.49%)
May 30, 2018 0.4483 0.4607 0.4200 0.4550 90,358 +0.01(+1.52%)
May 29, 2018 0.4581 0.4581 0.4160 0.4482 202,898 +0.00(+0.74%)
May 25, 2018 0.4449 0.4449 0.4449 0 -0.01(-2.37%)
May 24, 2018 0.4670 0.4784 0.4453 0.4557 230,634 -0.00(-0.93%)
May 23, 2018 0.4700 0.4790 0.4500 0.4600 152,548 -0.00(-0.02%)
May 22, 2018 0.4743 0.4849 0.4495 0.4601 165,348 -0.03(-5.89%)
May 21, 2018 0.4960 0.4960 0.4600 0.4889 52,678 +0.03(+5.59%)
May 18, 2018 0.4691 0.4800 0.4600 0.4630 87,992 -0.01(-2.53%)
May 17, 2018 0.4800 0.4920 0.4643 0.4750 122,131 -0.01(-1.19%)
May 16, 2018 0.4760 0.4829 0.4671 0.4807 97,861 +0.00(+0.94%)
May 15, 2018 0.4746 0.4960 0.4685 0.4762 174,766 -0.03(-6.77%)
May 14, 2018 0.4565 0.5122 0.4440 0.5108 318,598 +0.05(+10.59%)
May 11, 2018 0.4560 0.4698 0.4500 0.4619 132,598 +0.01(+1.16%)
May 10, 2018 0.4610 0.4610 0.4276 0.4566 160,850 +0.02(+4.49%)
May 09, 2018 0.4478 0.4534 0.4000 0.4370 247,046 +0.01(+1.63%)
May 08, 2018 0.4300 0.4300 0.4100 0.4300 92,451 +0.01(+2.38%)
May 07, 2018 0.4100 0.4200 0.4018 0.4200 106,278 +0.01(+2.94%)
May 04, 2018 0.4136 0.4150 0.3830 0.4080 49,821 +0.01(+2.00%)
May 03, 2018 0.4095 0.4255 0.3936 0.4000 55,714 -0.01(-2.20%)
May 02, 2018 0.3895 0.4170 0.3865 0.4090 93,819 +0.01(+3.68%)
May 01, 2018 0.4027 0.4150 0.3875 0.3945 36,897 -0.01(-2.06%)
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%)
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.