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

Qmc Quantum Minerals Corp (OP: QMCQF )

0.0629 +0.0029 (+4.83%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 24, 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 (%)
Jul 31, 2018 0.2000 0.2045 0.1825 0.1850 292,109 -0.02(-11.27%)
Jul 30, 2018 0.2376 0.2517 0.2030 0.2085 192,348 -0.03(-13.84%)
Jul 27, 2018 0.2500 0.2550 0.2360 0.2420 92,300 -0.01(-2.22%)
Jul 26, 2018 0.2623 0.2710 0.2408 0.2475 282,619 -0.02(-7.13%)
Jul 25, 2018 0.2685 0.2686 0.2620 0.2665 69,727 -0.00(-0.52%)
Jul 24, 2018 0.2789 0.2650 0.2679 33,620 -0.00(-0.78%)
Jul 23, 2018 0.2757 0.2800 0.2670 0.2700 55,527 -0.00(-0.37%)
Jul 20, 2018 0.2670 0.2761 0.2670 0.2710 18,411 -0.01(-3.21%)
Jul 19, 2018 0.2800 0.2840 0.2691 0.2800 67,835 +0.00(+0.00%)
Jul 18, 2018 0.3100 0.3100 0.2776 0.2800 43,725 -0.01(-3.01%)
Jul 17, 2018 0.3056 0.3100 0.2830 0.2887 163,762 -0.02(-5.99%)
Jul 16, 2018 0.2988 0.3075 0.2987 0.3071 117,515 +0.01(+2.92%)
Jul 13, 2018 0.2859 0.3000 0.2800 0.2984 46,215 +0.01(+2.90%)
Jul 12, 2018 0.2850 0.2917 0.2792 0.2900 70,725 +0.01(+1.93%)
Jul 11, 2018 0.2747 0.2980 0.2741 0.2845 38,328 +0.00(+1.61%)
Jul 10, 2018 0.2960 0.2960 0.2712 0.2800 112,350 -0.01(-4.70%)
Jul 09, 2018 0.2760 0.2938 0.2727 0.2938 92,692 +0.00(+1.03%)
Jul 06, 2018 0.2960 0.3020 0.2839 0.2908 59,245 -0.01(-1.76%)
Jul 05, 2018 0.2630 0.3060 0.2630 0.2960 85,668 -0.02(-6.03%)
Jul 03, 2018 0.3150 0.3150 0.3150 0 +0.03(+12.42%)
Jul 02, 2018 0.2997 0.3000 0.2800 0.2802 37,152 -0.02(-6.29%)
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%)
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.