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 (%)
Aug 31, 2018 0.3150 0.3150 0.3150 0 +0.01(+3.45%)
Aug 30, 2018 0.2985 0.3064 0.2950 0.3045 60,425 +0.01(+3.92%)
Aug 29, 2018 0.2824 0.3050 0.2715 0.2930 88,608 +0.01(+2.81%)
Aug 28, 2018 0.2656 0.2930 0.2656 0.2850 63,030 +0.02(+7.55%)
Aug 27, 2018 0.2500 0.2680 0.2430 0.2650 32,543 +0.02(+9.23%)
Aug 24, 2018 0.2420 0.2555 0.2350 0.2426 101,900 +0.00(+0.08%)
Aug 23, 2018 0.2410 0.2546 0.2410 0.2424 100,170 -0.00(-0.53%)
Aug 22, 2018 0.2435 0.2550 0.2433 0.2437 36,388 -0.01(-3.29%)
Aug 21, 2018 0.2400 0.2673 0.2400 0.2520 49,960 +0.01(+4.30%)
Aug 20, 2018 0.2350 0.2540 0.2350 0.2416 29,791 -0.01(-5.18%)
Aug 17, 2018 0.2504 0.2600 0.2400 0.2548 16,300 +0.02(+7.60%)
Aug 16, 2018 0.2528 0.2720 0.2368 0.2368 48,611 -0.03(-10.30%)
Aug 15, 2018 0.2633 0.2800 0.2500 0.2640 42,361 -0.01(-2.33%)
Aug 14, 2018 0.3003 0.3184 0.2530 0.2703 110,754 -0.04(-11.81%)
Aug 13, 2018 0.3026 0.3200 0.2873 0.3065 250,742 +0.04(+15.75%)
Aug 10, 2018 0.2398 0.2648 0.2240 0.2648 36,000 +0.04(+16.04%)
Aug 09, 2018 0.1960 0.2324 0.1960 0.2282 48,862 +0.04(+18.73%)
Aug 08, 2018 0.1934 0.1970 0.1825 0.1922 36,465 +0.00(+1.00%)
Aug 07, 2018 0.1867 0.1978 0.1817 0.1903 62,199 -0.01(-5.61%)
Aug 06, 2018 0.1800 0.2016 0.1700 0.2016 274,620 +0.02(+12.00%)
Aug 03, 2018 0.1680 0.1868 0.1680 0.1800 68,700 +0.01(+3.39%)
Aug 02, 2018 0.1870 0.1870 0.1680 0.1741 89,466 +0.00(+1.81%)
Aug 01, 2018 0.1844 0.1922 0.1710 0.1710 157,005 -0.01(-7.57%)
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%)
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.