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

Qmc Quantum Minerals Corp (OP: QMCQF )

0.0576 -0.0102 (-15.04%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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, 2019 0.1300 0.1300 0.1180 0.1251 35,000 +0.01(+6.20%)
Jul 30, 2019 0.1180 0.1290 0.1130 0.1178 44,707 +0.00(+1.64%)
Jul 29, 2019 0.1222 0.1300 0.1159 0.1159 25,664 -0.00(-1.36%)
Jul 26, 2019 0.1347 0.1347 0.1175 0.1175 25,400 -0.00(-0.25%)
Jul 25, 2019 0.1175 0.1253 0.1175 0.1178 14,782 -0.00(-1.83%)
Jul 24, 2019 0.1175 0.1238 0.1175 0.1200 8,400 +0.00(+0.00%)
Jul 23, 2019 0.1170 0.1280 0.1170 0.1200 51,971 -0.00(-1.64%)
Jul 22, 2019 0.1220 0.1220 0.1220 0.1220 1,000 -0.01(-4.39%)
Jul 19, 2019 0.1236 0.1276 0.1200 0.1276 22,800 +0.01(+5.45%)
Jul 18, 2019 0.1380 0.1380 0.1210 0.1210 1,850 -0.00(-1.63%)
Jul 17, 2019 0.1220 0.1301 0.1220 0.1230 4,500 -0.01(-7.17%)
Jul 16, 2019 0.1280 0.1325 0.1280 0.1325 22,663 +0.01(+7.72%)
Jul 15, 2019 0.1288 0.1324 0.1230 0.1230 16,686 -0.02(-11.00%)
Jul 12, 2019 0.1470 0.1470 0.1360 0.1382 22,300 -0.00(-1.29%)
Jul 11, 2019 0.1380 0.1400 0.1300 0.1400 22,407 +0.01(+9.89%)
Jul 10, 2019 0.1270 0.1400 0.1270 0.1274 45,864 -0.01(-8.21%)
Jul 09, 2019 0.1340 0.1401 0.1340 0.1388 35,795 +0.00(+2.97%)
Jul 08, 2019 0.1204 0.1350 0.1204 0.1348 23,758 +0.01(+12.05%)
Jul 05, 2019 0.1258 0.1400 0.1182 0.1203 84,300 -0.01(-8.17%)
Jul 03, 2019 0.1310 0.1310 0.1310 0.1310 100 +0.01(+4.63%)
Jul 02, 2019 0.1354 0.1380 0.1236 0.1252 18,890 +0.00(+0.00%)
Jul 01, 2019 0.1389 0.1389 0.1170 0.1252 29,541 -0.00(-2.19%)
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%)
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.