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, 2020 0.1144 0.1248 0.1100 0.1100 226,805 -0.01(-7.17%)
Aug 28, 2020 0.1235 0.1269 0.1143 0.1185 37,800 +0.00(+0.85%)
Aug 27, 2020 0.1155 0.1268 0.1111 0.1175 29,089 +0.00(+1.29%)
Aug 26, 2020 0.1259 0.1300 0.1125 0.1160 111,313 -0.01(-4.76%)
Aug 25, 2020 0.1159 0.1218 0.1101 0.1218 50,433 +0.00(+2.35%)
Aug 24, 2020 0.1120 0.1218 0.1120 0.1190 51,199 +0.01(+5.78%)
Aug 21, 2020 0.1085 0.1218 0.1085 0.1125 50,400 -0.01(-4.34%)
Aug 20, 2020 0.1150 0.1226 0.1134 0.1176 71,716 +0.00(+2.26%)
Aug 19, 2020 0.1340 0.1340 0.1120 0.1150 296,426 -0.00(-0.86%)
Aug 18, 2020 0.1210 0.1252 0.1160 0.1160 80,200 -0.00(-0.26%)
Aug 17, 2020 0.1226 0.1226 0.1122 0.1163 179,080 +0.00(+0.00%)
Aug 14, 2020 0.1100 0.1200 0.1100 0.1163 34,500 -0.00(-3.08%)
Aug 13, 2020 0.1100 0.1250 0.1050 0.1200 128,444 +0.01(+9.59%)
Aug 12, 2020 0.1100 0.1130 0.1053 0.1095 44,851 +0.01(+5.29%)
Aug 11, 2020 0.0900 0.1250 0.0900 0.1040 128,212 -0.00(-0.95%)
Aug 10, 2020 0.1025 0.1061 0.0985 0.1050 87,700 +0.00(+5.00%)
Aug 07, 2020 0.0995 0.1000 0.0978 0.1000 123,300 +0.00(+2.56%)
Aug 06, 2020 0.0948 0.1000 0.0930 0.0975 30,532 +0.00(+0.00%)
Aug 05, 2020 0.0990 0.1000 0.0930 0.0975 26,010 +0.00(+2.09%)
Aug 04, 2020 0.1000 0.1000 0.0932 0.0955 30,700 +0.01(+6.11%)
Aug 03, 2020 0.0820 0.0975 0.0820 0.0900 37,149 -0.00(-3.43%)
Jul 31, 2020 0.1050 0.1050 0.0932 0.0932 5,300 -0.00(-1.89%)
Jul 30, 2020 0.0950 0.1000 0.0950 0.0950 9,909 -0.00(-2.86%)
Jul 29, 2020 0.0988 0.1000 0.0925 0.0978 34,210 +0.01(+6.42%)
Jul 28, 2020 0.0870 0.1045 0.0870 0.0919 87,017 -0.01(-10.78%)
Jul 27, 2020 0.1001 0.1030 0.0942 0.1030 11,825 +0.00(+4.04%)
Jul 24, 2020 0.1070 0.1070 0.0882 0.0990 54,600 +0.00(+1.23%)
Jul 23, 2020 0.1035 0.1035 0.0875 0.0978 81,182 +0.01(+5.73%)
Jul 22, 2020 0.0800 0.1000 0.0800 0.0925 96,770 +0.00(+4.76%)
Jul 21, 2020 0.0890 0.0940 0.0883 0.0883 8,525 -0.00(-0.79%)
Jul 20, 2020 0.1030 0.1030 0.0800 0.0890 32,356 -0.00(-0.45%)
Jul 17, 2020 0.0975 0.0975 0.0793 0.0894 70,500 -0.00(-3.35%)
Jul 16, 2020 0.1017 0.1017 0.0870 0.0925 94,195 -0.00(-2.63%)
Jul 15, 2020 0.0790 0.1020 0.0790 0.0950 102,891 +0.00(+3.26%)
Jul 14, 2020 0.0975 0.1000 0.0830 0.0920 34,990 +0.00(+2.22%)
Jul 13, 2020 0.1000 0.1000 0.0878 0.0900 109,622 -0.00(-4.56%)
Jul 10, 2020 0.1054 0.1054 0.0865 0.0943 105,900 -0.00(-1.15%)
Jul 09, 2020 0.0913 0.1054 0.0910 0.0954 39,101 -0.00(-2.15%)
Jul 08, 2020 0.1100 0.1100 0.0950 0.0975 42,386 -0.00(-4.32%)
Jul 07, 2020 0.1100 0.1100 0.0917 0.1019 67,864 +0.01(+11.73%)
Jul 06, 2020 0.1070 0.1070 0.0900 0.0912 86,694 -0.00(-4.50%)
Jul 02, 2020 0.0690 0.1010 0.0690 0.0955 210,700 +0.00(+4.26%)
Jul 01, 2020 0.0825 0.0916 0.0763 0.0916 65,156 +0.01(+13.09%)
Jun 30, 2020 0.0660 0.0825 0.0660 0.0810 125,546 +0.00(+3.85%)
Jun 29, 2020 0.0800 0.0842 0.0710 0.0780 144,791 -0.00(-1.89%)
Jun 26, 2020 0.0640 0.0800 0.0640 0.0795 10,300 +0.00(+6.00%)
Jun 25, 2020 0.0690 0.0750 0.0690 0.0750 48,000 +0.00(+7.14%)
Jun 24, 2020 0.0610 0.0790 0.0610 0.0700 31,566 -0.01(-8.97%)
Jun 23, 2020 0.0840 0.0840 0.0745 0.0769 11,388 +0.00(+4.06%)
Jun 22, 2020 0.0700 0.0794 0.0700 0.0739 46,665 +0.00(+5.72%)
Jun 19, 2020 0.0776 0.0790 0.0699 0.0699 19,300 +0.00(+1.30%)
Jun 18, 2020 0.0830 0.0830 0.0675 0.0690 13,780 -0.00(-1.57%)
Jun 17, 2020 0.0830 0.0830 0.0676 0.0701 67,876 -0.00(-5.65%)
Jun 16, 2020 0.0758 0.0790 0.0675 0.0743 28,823 +0.01(+14.31%)
Jun 15, 2020 0.0753 0.0770 0.0650 0.0650 10,700 -0.01(-11.56%)
Jun 12, 2020 0.0660 0.0777 0.0660 0.0735 92,500 +0.00(+4.11%)
Jun 11, 2020 0.0827 0.0828 0.0657 0.0706 26,433 -0.01(-11.75%)
Jun 10, 2020 0.0890 0.0890 0.0670 0.0800 87,979 +0.00(+0.00%)
Jun 09, 2020 0.0800 0.0804 0.0622 0.0800 90,135 +0.02(+25.00%)
Jun 08, 2020 0.0800 0.0800 0.0625 0.0640 222,981 +0.00(+1.59%)
Jun 05, 2020 0.0579 0.0755 0.0579 0.0630 30,900 +0.00(+1.29%)
Jun 04, 2020 0.0693 0.0693 0.0620 0.0622 6,925 -0.01(-10.50%)
Jun 03, 2020 0.0646 0.0700 0.0610 0.0695 38,640 +0.00(+0.72%)
Jun 02, 2020 0.0691 0.0691 0.0610 0.0690 16,002 +0.00(+5.67%)
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.