Skip to main content

Qmc Quantum Minerals Corp (TSV: QMC )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 0.2600 0.2650 0.2300 0.2450 315,594 -0.03(-10.91%)
Jul 30, 2018 0.3250 0.3500 0.2700 0.2750 219,946 -0.03(-11.29%)
Jul 27, 2018 0.3300 0.3300 0.3000 0.3100 68,000 -0.01(-3.13%)
Jul 26, 2018 0.3400 0.3450 0.3200 0.3200 111,607 -0.03(-8.57%)
Jul 25, 2018 0.3600 0.3600 0.3500 0.3500 61,994 -0.01(-1.41%)
Jul 24, 2018 0.3600 0.3600 0.3550 0.3550 49,055 -0.01(-1.39%)
Jul 23, 2018 0.3650 0.3700 0.3600 0.3600 61,290 +0.00(+0.00%)
Jul 20, 2018 0.3650 0.3650 0.3600 0.3600 52,140 -0.01(-1.37%)
Jul 19, 2018 0.3700 0.3700 0.3600 0.3650 26,850 +0.00(+0.00%)
Jul 18, 2018 0.3800 0.3800 0.3650 0.3650 48,018 -0.02(-5.19%)
Jul 17, 2018 0.4000 0.4000 0.3800 0.3850 44,802 -0.02(-3.75%)
Jul 16, 2018 0.3900 0.4000 0.3900 0.4000 91,585 +0.02(+5.26%)
Jul 13, 2018 0.3750 0.3900 0.3750 0.3800 15,805 +0.01(+1.33%)
Jul 12, 2018 0.3750 0.3800 0.3700 0.3750 15,470 +0.01(+1.35%)
Jul 11, 2018 0.3750 0.3750 0.3700 0.3700 34,195 +0.01(+2.78%)
Jul 10, 2018 0.3700 0.3700 0.3550 0.3600 33,310 -0.02(-4.00%)
Jul 09, 2018 0.3750 0.3800 0.3550 0.3750 49,881 -0.02(-3.85%)
Jul 06, 2018 0.3850 0.3900 0.3800 0.3900 6,495 +0.01(+2.63%)
Jul 05, 2018 0.3600 0.3950 0.3600 0.3800 28,805 +0.01(+2.70%)
Jul 04, 2018 0.3850 0.3850 0.3700 0.3700 83,510 -0.02(-5.13%)
Jul 03, 2018 0.4150 0.4450 0.3850 0.3900 83,250 +0.01(+2.63%)
Jun 29, 2018 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 28, 2018 0.3700 0.4000 0.3700 0.3800 47,500 +0.00(+0.00%)
Jun 27, 2018 0.4000 0.4000 0.3800 0.3800 27,275 -0.02(-5.00%)
Jun 26, 2018 0.3800 0.4000 0.3750 0.4000 65,795 +0.02(+5.26%)
Jun 25, 2018 0.4200 0.4200 0.3850 0.3800 61,837 -0.02(-3.80%)
Jun 22, 2018 0.4000 0.4000 0.3800 0.3950 254,514 -0.01(-1.25%)
Jun 21, 2018 0.4500 0.4500 0.4000 0.4000 404,832 -0.03(-8.05%)
Jun 20, 2018 0.4800 0.4800 0.4300 0.4350 142,391 -0.03(-7.45%)
Jun 19, 2018 0.4600 0.4750 0.4500 0.4700 75,340 +0.01(+2.17%)
Jun 18, 2018 0.5200 0.5200 0.4600 0.4600 233,520 -0.04(-8.00%)
Jun 15, 2018 0.5000 0.5100 0.5000 0.5000 38,878 +0.00(+0.00%)
Jun 14, 2018 0.5200 0.5200 0.5000 0.5000 53,810 -0.01(-1.96%)
Jun 13, 2018 0.5200 0.5200 0.5000 0.5100 129,070 +0.00(+0.00%)
Jun 12, 2018 0.5200 0.5300 0.5100 0.5100 54,441 -0.01(-1.92%)
Jun 11, 2018 0.5400 0.5400 0.5200 0.5200 17,500 +0.00(+0.00%)
Jun 08, 2018 0.5300 0.5400 0.5200 0.5200 127,851 -0.01(-1.89%)
Jun 07, 2018 0.5400 0.5500 0.5300 0.5300 62,713 -0.01(-1.85%)
Jun 06, 2018 0.5500 0.5500 0.5300 0.5400 74,110 +0.01(+1.89%)
Jun 05, 2018 0.5600 0.5600 0.5300 0.5300 42,757 -0.01(-1.85%)
Jun 04, 2018 0.5400 0.5700 0.5400 0.5400 65,376 -0.05(-8.47%)
Jun 01, 2018 0.5900 0.5900 0.5700 0.5900 29,755 +0.02(+3.51%)
May 31, 2018 0.5700 0.5900 0.5600 0.5700 30,218 +0.01(+1.79%)
May 30, 2018 0.5800 0.5800 0.5600 0.5600 22,520 -0.01(-1.75%)
May 29, 2018 0.5800 0.5900 0.5500 0.5700 93,269 +0.01(+1.79%)
May 28, 2018 0.5900 0.5900 0.5600 0.5600 7,600 -0.04(-6.67%)
May 25, 2018 0.5800 0.6100 0.5800 0.6000 70,031 +0.01(+1.69%)
May 24, 2018 0.6000 0.6100 0.5800 0.5900 41,855 +0.00(+0.00%)
May 23, 2018 0.6100 0.6100 0.5900 0.5900 58,371 +0.01(+1.72%)
May 22, 2018 0.6000 0.6000 0.5800 0.5800 68,295 -0.02(-3.33%)
May 18, 2018 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
May 17, 2018 0.6100 0.6100 0.6000 0.6100 110,391 +0.00(+0.00%)
May 16, 2018 0.6000 0.6100 0.6000 0.6100 62,539 +0.00(+0.00%)
May 15, 2018 0.6100 0.6300 0.6000 0.6100 353,983 -0.04(-6.15%)
May 14, 2018 0.5800 0.6500 0.5800 0.6500 188,220 +0.07(+12.07%)
May 11, 2018 0.5800 0.5900 0.5800 0.5800 144,621 +0.00(+0.00%)
May 10, 2018 0.5700 0.5800 0.5500 0.5800 118,910 +0.03(+5.45%)
May 09, 2018 0.5600 0.5800 0.5500 0.5500 130,105 +0.00(+0.00%)
May 08, 2018 0.5400 0.5500 0.5300 0.5500 79,013 +0.01(+1.85%)
May 07, 2018 0.5400 0.5400 0.5200 0.5400 87,933 +0.01(+1.89%)
May 04, 2018 0.5100 0.5300 0.5000 0.5300 36,130 +0.03(+6.00%)
May 03, 2018 0.5200 0.5400 0.5000 0.5000 64,840 -0.02(-3.85%)
May 02, 2018 0.5000 0.5200 0.5000 0.5200 28,940 +0.02(+4.00%)
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.