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 (%)
Sep 30, 2019 0.0933 0.0936 0.0848 0.0894 48,478 -0.00(-4.08%)
Sep 27, 2019 0.0950 0.0960 0.0932 0.0932 65,000 -0.00(-1.89%)
Sep 26, 2019 0.0950 0.1043 0.0950 0.0950 22,677 -0.01(-7.95%)
Sep 25, 2019 0.1046 0.1046 0.0981 0.1032 65,670 +0.00(+1.18%)
Sep 24, 2019 0.1000 0.1075 0.1000 0.1020 100,167 +0.01(+6.36%)
Sep 23, 2019 0.1034 0.1043 0.0959 0.0959 44,645 -0.01(-8.67%)
Sep 20, 2019 0.1075 0.1075 0.1025 0.1050 11,100 -0.00(-2.33%)
Sep 19, 2019 0.1075 0.1075 0.1075 0.1075 4,000 +0.00(+3.86%)
Sep 18, 2019 0.1050 0.1050 0.1035 0.1035 3,000 +0.00(+0.98%)
Sep 17, 2019 0.1080 0.1080 0.1025 0.1025 10,314 +0.00(+0.00%)
Sep 16, 2019 0.1070 0.1070 0.1025 0.1025 72,925 +0.00(+0.00%)
Sep 13, 2019 0.0975 0.1044 0.0950 0.1025 23,600 -0.01(-5.79%)
Sep 12, 2019 0.1088 0.1100 0.1088 0.1088 26,750 +0.00(+0.00%)
Sep 11, 2019 0.1062 0.1148 0.1000 0.1088 91,200 -0.01(-5.39%)
Sep 10, 2019 0.1100 0.1150 0.1070 0.1150 46,500 +0.01(+7.48%)
Sep 09, 2019 0.1062 0.1100 0.1030 0.1070 24,200 -0.00(-0.28%)
Sep 06, 2019 0.1070 0.1100 0.1044 0.1073 70,300 -0.00(-4.20%)
Sep 05, 2019 0.1130 0.1130 0.1070 0.1120 6,100 +0.00(+3.99%)
Sep 04, 2019 0.1240 0.1240 0.1040 0.1077 11,781 +0.00(+1.41%)
Sep 03, 2019 0.1080 0.1080 0.1062 0.1062 35,000 -0.00(-2.57%)
Aug 30, 2019 0.1136 0.1171 0.1090 0.1090 97,700 -0.00(-1.80%)
Aug 29, 2019 0.1120 0.1266 0.1064 0.1110 253,165 -0.00(-1.42%)
Aug 28, 2019 0.1090 0.1126 0.1090 0.1126 37,500 -0.01(-6.56%)
Aug 27, 2019 0.1230 0.1262 0.1130 0.1205 19,253 -0.00(-3.45%)
Aug 26, 2019 0.1050 0.1250 0.1050 0.1248 28,648 +0.01(+7.59%)
Aug 23, 2019 0.1178 0.1210 0.1125 0.1160 103,900 -0.00(-3.57%)
Aug 22, 2019 0.1200 0.1203 0.1165 0.1203 73,171 -0.02(-12.51%)
Aug 21, 2019 0.1230 0.1375 0.1230 0.1375 45,055 +0.00(+0.00%)
Aug 20, 2019 0.1230 0.1375 0.1230 0.1375 3,000 +0.00(+0.00%)
Aug 19, 2019 0.1375 0.1375 0.1375 0.1375 115,000 +0.02(+13.08%)
Aug 16, 2019 0.1216 0.1216 0.1216 0.1216 5,000 +0.00(+2.96%)
Aug 15, 2019 0.1311 0.1390 0.1140 0.1181 101,700 -0.01(-6.57%)
Aug 14, 2019 0.1258 0.1377 0.1219 0.1264 15,600 -0.01(-8.41%)
Aug 13, 2019 0.1337 0.1400 0.1297 0.1380 18,508 -0.00(-1.43%)
Aug 12, 2019 0.1170 0.1400 0.1170 0.1400 5,260 +0.02(+12.72%)
Aug 09, 2019 0.1274 0.1327 0.1242 0.1242 13,500 -0.00(-2.44%)
Aug 08, 2019 0.1300 0.1400 0.1263 0.1273 58,565 -0.00(-3.56%)
Aug 07, 2019 0.1259 0.1400 0.1250 0.1320 50,450 -0.01(-5.71%)
Aug 06, 2019 0.1318 0.1400 0.1300 0.1400 32,651 +0.00(+0.00%)
Aug 05, 2019 0.1400 0.1400 0.1393 0.1400 15,018 -0.01(-5.34%)
Aug 02, 2019 0.1356 0.1500 0.1309 0.1479 26,500 +0.02(+12.90%)
Aug 01, 2019 0.1217 0.1500 0.1175 0.1310 137,035 +0.01(+4.72%)
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%)
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.