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

Qmc Quantum Minerals Corp (OP: QMCQF )

0.0678 UNCHANGED
Streaming Delayed Price Updated: 2:49 PM EDT, May 22, 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 28, 2019 0.1259 0.1308 0.1213 0.1280 38,300 -0.01(-4.48%)
Jun 27, 2019 0.1170 0.1404 0.1170 0.1340 110,165 +0.01(+4.93%)
Jun 26, 2019 0.1343 0.1343 0.1277 0.1277 39,600 -0.01(-5.20%)
Jun 25, 2019 0.1272 0.1417 0.1240 0.1347 38,024 +0.00(+0.90%)
Jun 24, 2019 0.1400 0.1471 0.1335 0.1335 34,547 -0.01(-5.65%)
Jun 21, 2019 0.1450 0.1530 0.1370 0.1415 103,400 -0.01(-6.29%)
Jun 20, 2019 0.1600 0.1600 0.1510 0.1510 23,540 -0.01(-5.57%)
Jun 19, 2019 0.1599 0.1599 0.1599 50 +0.00(+0.00%)
Jun 18, 2019 0.1445 0.1599 0.1440 0.1599 13,544 +0.00(+3.16%)
Jun 17, 2019 0.1661 0.1661 0.1450 0.1550 16,808 -0.01(-3.13%)
Jun 14, 2019 0.1450 0.1600 0.1450 0.1600 5,200 +0.01(+10.12%)
Jun 13, 2019 0.1407 0.1610 0.1407 0.1453 133,302 -0.00(-3.13%)
Jun 12, 2019 0.1420 0.1580 0.1420 0.1500 33,721 +0.00(+0.00%)
Jun 11, 2019 0.1500 0.1545 0.1500 0.1500 18,115 +0.00(+0.00%)
Jun 10, 2019 0.1700 0.1770 0.1490 0.1500 23,145 -0.01(-5.84%)
Jun 07, 2019 0.1700 0.1700 0.1496 0.1593 23,000 +0.00(+2.18%)
Jun 06, 2019 0.1490 0.1620 0.1450 0.1559 22,116 +0.01(+3.93%)
Jun 05, 2019 0.1584 0.1585 0.1500 0.1500 23,781 -0.01(-5.36%)
Jun 04, 2019 0.1570 0.1585 0.1450 0.1585 152,013 +0.01(+9.31%)
Jun 03, 2019 0.1330 0.1468 0.1330 0.1450 19,000 +0.00(+0.00%)
May 31, 2019 0.1375 0.1509 0.1365 0.1450 17,200 +0.01(+10.69%)
May 30, 2019 0.1500 0.1612 0.1310 0.1310 229,420 -0.03(-18.12%)
May 29, 2019 0.1686 0.1686 0.1500 0.1600 11,100 +0.00(+0.69%)
May 28, 2019 0.1690 0.1690 0.1540 0.1589 23,000 +0.00(+1.40%)
May 24, 2019 0.1500 0.1650 0.1500 0.1567 12,100 -0.01(-5.20%)
May 23, 2019 0.1516 0.1700 0.1461 0.1653 52,323 -0.01(-5.54%)
May 22, 2019 0.1771 0.1771 0.1508 0.1750 57,500 -0.01(-5.41%)
May 21, 2019 0.1600 0.1900 0.1555 0.1850 61,520 -0.01(-2.63%)
May 20, 2019 0.1700 0.2000 0.1500 0.1900 122,145 +0.04(+22.58%)
May 17, 2019 0.1500 0.1610 0.1500 0.1550 36,100 +0.00(+2.24%)
May 16, 2019 0.1655 0.1655 0.1503 0.1516 59,550 -0.01(-6.42%)
May 15, 2019 0.1670 0.1690 0.1470 0.1620 10,934 -0.01(-3.80%)
May 14, 2019 0.1550 0.1730 0.1550 0.1684 89,390 +0.02(+13.17%)
May 13, 2019 0.1585 0.1600 0.1460 0.1488 31,075 -0.01(-7.35%)
May 10, 2019 0.1520 0.1650 0.1500 0.1606 52,400 +0.01(+3.95%)
May 09, 2019 0.1581 0.1600 0.1520 0.1545 117,159 -0.01(-3.44%)
May 08, 2019 0.1585 0.1639 0.1541 0.1600 77,215 +0.00(+0.00%)
May 07, 2019 0.1650 0.1650 0.1550 0.1600 30,500 -0.00(-0.62%)
May 06, 2019 0.1510 0.1680 0.1510 0.1610 62,372 -0.00(-0.62%)
May 03, 2019 0.1650 0.1697 0.1592 0.1620 61,800 +0.00(+0.00%)
May 02, 2019 0.1691 0.1700 0.1587 0.1620 215,988 -0.00(-2.88%)
May 01, 2019 0.1850 0.1850 0.1620 0.1668 71,653 -0.01(-7.90%)
Apr 30, 2019 0.1840 0.1840 0.1650 0.1811 50,475 +0.01(+3.49%)
Apr 29, 2019 0.1814 0.1814 0.1712 0.1750 34,295 -0.00(-2.23%)
Apr 26, 2019 0.1840 0.1884 0.1650 0.1790 22,600 -0.00(-2.61%)
Apr 25, 2019 0.1818 0.1872 0.1680 0.1838 103,172 +0.00(+2.11%)
Apr 24, 2019 0.1910 0.1910 0.1680 0.1800 136,500 -0.01(-5.31%)
Apr 23, 2019 0.1595 0.1976 0.1595 0.1901 110,250 +0.02(+14.45%)
Apr 22, 2019 0.1740 0.1800 0.1610 0.1661 41,569 -0.02(-10.99%)
Apr 18, 2019 0.1980 0.1980 0.1866 0.1866 8,300 +0.01(+8.49%)
Apr 17, 2019 0.1950 0.2000 0.1720 0.1720 38,675 -0.02(-9.95%)
Apr 16, 2019 0.2048 0.2048 0.1855 0.1910 49,810 -0.01(-6.37%)
Apr 15, 2019 0.1750 0.2050 0.1750 0.2040 43,545 +0.02(+10.27%)
Apr 12, 2019 0.1850 0.1850 0.1850 0.1850 300 +0.00(+0.00%)
Apr 11, 2019 0.1850 0.1850 0.1805 0.1850 7,650 +0.00(+0.00%)
Apr 10, 2019 0.1942 0.2000 0.1830 0.1850 37,336 -0.01(-5.13%)
Apr 09, 2019 0.1950 0.2000 0.1910 0.1950 42,273 -0.00(-1.02%)
Apr 08, 2019 0.1955 0.2043 0.1920 0.1970 20,275 -0.00(-1.50%)
Apr 05, 2019 0.1931 0.2000 0.1860 0.2000 34,500 -0.00(-2.01%)
Apr 04, 2019 0.1952 0.2050 0.1890 0.2041 22,024 +0.01(+7.82%)
Apr 03, 2019 0.1850 0.1970 0.1800 0.1893 46,750 +0.00(+1.56%)
Apr 02, 2019 0.1850 0.1866 0.1850 0.1864 28,656 +0.00(+0.70%)
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.