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 30, 2020 0.0660 0.0825 0.0660 0.0810 125,546 +0.00(+3.85%)
Jun 29, 2020 0.0800 0.0842 0.0710 0.0780 144,791 -0.00(-1.89%)
Jun 26, 2020 0.0640 0.0800 0.0640 0.0795 10,300 +0.00(+6.00%)
Jun 25, 2020 0.0690 0.0750 0.0690 0.0750 48,000 +0.00(+7.14%)
Jun 24, 2020 0.0610 0.0790 0.0610 0.0700 31,566 -0.01(-8.97%)
Jun 23, 2020 0.0840 0.0840 0.0745 0.0769 11,388 +0.00(+4.06%)
Jun 22, 2020 0.0700 0.0794 0.0700 0.0739 46,665 +0.00(+5.72%)
Jun 19, 2020 0.0776 0.0790 0.0699 0.0699 19,300 +0.00(+1.30%)
Jun 18, 2020 0.0830 0.0830 0.0675 0.0690 13,780 -0.00(-1.57%)
Jun 17, 2020 0.0830 0.0830 0.0676 0.0701 67,876 -0.00(-5.65%)
Jun 16, 2020 0.0758 0.0790 0.0675 0.0743 28,823 +0.01(+14.31%)
Jun 15, 2020 0.0753 0.0770 0.0650 0.0650 10,700 -0.01(-11.56%)
Jun 12, 2020 0.0660 0.0777 0.0660 0.0735 92,500 +0.00(+4.11%)
Jun 11, 2020 0.0827 0.0828 0.0657 0.0706 26,433 -0.01(-11.75%)
Jun 10, 2020 0.0890 0.0890 0.0670 0.0800 87,979 +0.00(+0.00%)
Jun 09, 2020 0.0800 0.0804 0.0622 0.0800 90,135 +0.02(+25.00%)
Jun 08, 2020 0.0800 0.0800 0.0625 0.0640 222,981 +0.00(+1.59%)
Jun 05, 2020 0.0579 0.0755 0.0579 0.0630 30,900 +0.00(+1.29%)
Jun 04, 2020 0.0693 0.0693 0.0620 0.0622 6,925 -0.01(-10.50%)
Jun 03, 2020 0.0646 0.0700 0.0610 0.0695 38,640 +0.00(+0.72%)
Jun 02, 2020 0.0691 0.0691 0.0610 0.0690 16,002 +0.00(+5.67%)
Jun 01, 2020 0.0695 0.0695 0.0650 0.0653 132,500 +0.00(+7.05%)
May 29, 2020 0.0693 0.0700 0.0610 0.0610 21,600 +0.00(+0.00%)
May 28, 2020 0.0655 0.0700 0.0610 0.0610 19,774 -0.00(-0.97%)
May 27, 2020 0.0725 0.0725 0.0616 0.0616 11,295 -0.01(-9.01%)
May 26, 2020 0.0725 0.0725 0.0660 0.0677 20,693 -0.00(-0.88%)
May 22, 2020 0.0580 0.0690 0.0580 0.0683 28,400 +0.01(+9.28%)
May 21, 2020 0.0630 0.0720 0.0625 0.0625 34,360 -0.00(-3.40%)
May 20, 2020 0.0625 0.0663 0.0625 0.0647 28,217 -0.00(-4.85%)
May 19, 2020 0.0667 0.0692 0.0625 0.0680 98,250 -0.01(-11.57%)
May 18, 2020 0.0600 0.0769 0.0600 0.0769 40,050 +0.01(+17.58%)
May 15, 2020 0.0677 0.0684 0.0654 0.0654 9,700 +0.00(+3.97%)
May 14, 2020 0.0690 0.0690 0.0603 0.0629 7,900 -0.00(-7.23%)
May 13, 2020 0.0669 0.0686 0.0600 0.0678 28,600 -0.00(-1.31%)
May 12, 2020 0.0605 0.0687 0.0600 0.0687 16,989 +0.00(+7.34%)
May 11, 2020 0.0630 0.0693 0.0600 0.0640 52,450 -0.01(-9.86%)
May 08, 2020 0.0665 0.0710 0.0665 0.0710 9,300 +0.00(+6.61%)
May 07, 2020 0.0766 0.0830 0.0633 0.0666 59,960 -0.00(-5.67%)
May 06, 2020 0.0800 0.0800 0.0700 0.0706 19,700 -0.01(-8.19%)
May 05, 2020 0.0750 0.0838 0.0700 0.0769 23,850 +0.01(+9.86%)
May 04, 2020 0.0810 0.0810 0.0700 0.0700 8,050 +0.00(+0.57%)
May 01, 2020 0.0890 0.0890 0.0696 0.0696 36,200 -0.01(-17.44%)
Apr 30, 2020 0.0814 0.0878 0.0811 0.0843 145,574 +0.01(+7.39%)
Apr 29, 2020 0.0600 0.0840 0.0600 0.0785 114,387 +0.02(+33.50%)
Apr 28, 2020 0.0430 0.0588 0.0430 0.0588 57,600 +0.00(+7.10%)
Apr 27, 2020 0.0473 0.0549 0.0418 0.0549 30,983 +0.01(+19.35%)
Apr 24, 2020 0.0488 0.0488 0.0460 0.0460 20,200 -0.00(-7.26%)
Apr 23, 2020 0.0460 0.0496 0.0460 0.0496 14,070 +0.00(+3.77%)
Apr 22, 2020 0.0375 0.0494 0.0375 0.0478 8,150 +0.00(+4.37%)
Apr 21, 2020 0.0350 0.0500 0.0350 0.0458 12,950 -0.00(-0.87%)
Apr 20, 2020 0.0450 0.0490 0.0450 0.0462 26,760 -0.00(-2.53%)
Apr 17, 2020 0.0493 0.0493 0.0450 0.0474 33,500 +0.01(+12.86%)
Apr 16, 2020 0.0480 0.0480 0.0420 0.0420 24,000 -0.00(-6.67%)
Apr 15, 2020 0.0434 0.0495 0.0418 0.0450 22,583 -0.00(-8.72%)
Apr 14, 2020 0.0550 0.0550 0.0479 0.0493 5,300 +0.00(+3.35%)
Apr 13, 2020 0.0390 0.0529 0.0390 0.0477 23,802 +0.01(+13.57%)
Apr 09, 2020 0.0411 0.0459 0.0411 0.0420 11,100 +0.00(+2.19%)
Apr 08, 2020 0.0477 0.0498 0.0411 0.0411 8,299 -0.00(-9.07%)
Apr 07, 2020 0.0401 0.0500 0.0401 0.0452 17,523 +0.01(+13.00%)
Apr 06, 2020 0.0400 0.0493 0.0400 0.0400 56,000 -0.00(-4.99%)
Apr 03, 2020 0.0390 0.0421 0.0390 0.0421 4,300 +0.00(+3.69%)
Apr 02, 2020 0.0400 0.0490 0.0390 0.0406 30,150 -0.00(-4.47%)
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.