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 (%)
Oct 31, 2017 0.3250 0.3300 0.3000 0.3150 691,116 -0.02(-4.55%)
Oct 30, 2017 0.3850 0.3850 0.3200 0.3300 712,642 -0.06(-15.38%)
Oct 27, 2017 0.4200 0.4200 0.3500 0.3900 905,663 -0.02(-4.88%)
Oct 26, 2017 0.4150 0.4400 0.4000 0.4100 454,555 -0.01(-2.38%)
Oct 25, 2017 0.4450 0.4550 0.3900 0.4200 743,040 -0.02(-4.55%)
Oct 24, 2017 0.4150 0.4600 0.4150 0.4400 1,481,505 +0.04(+11.39%)
Oct 23, 2017 0.3650 0.4000 0.3600 0.3950 824,845 +0.04(+9.72%)
Oct 20, 2017 0.3600 0.3700 0.3500 0.3600 762,323 +0.01(+2.86%)
Oct 19, 2017 0.3800 0.3800 0.3500 0.3500 431,880 -0.02(-4.11%)
Oct 18, 2017 0.3900 0.4050 0.3650 0.3650 855,299 -0.02(-5.19%)
Oct 17, 2017 0.3350 0.4200 0.3350 0.3850 2,977,424 +0.07(+20.31%)
Oct 16, 2017 0.2800 0.3500 0.2800 0.3200 1,672,408 +0.04(+14.29%)
Oct 13, 2017 0.2350 0.2800 0.2350 0.2800 656,350 +0.05(+19.15%)
Oct 12, 2017 0.2250 0.2350 0.2100 0.2350 266,144 +0.01(+4.44%)
Oct 11, 2017 0.2500 0.2500 0.2200 0.2250 305,050 -0.02(-10.00%)
Oct 10, 2017 0.2400 0.2750 0.2300 0.2500 1,172,249 +0.04(+19.05%)
Oct 06, 2017 0.2050 0.2100 0.2000 0.2100 288,350 +0.01(+5.00%)
Oct 05, 2017 0.1800 0.2050 0.1800 0.2000 452,375 +0.02(+11.11%)
Oct 04, 2017 0.1750 0.1800 0.1700 0.1800 221,100 +0.01(+5.88%)
Oct 03, 2017 0.1800 0.1800 0.1700 0.1700 21,500 -0.01(-5.56%)
Oct 02, 2017 0.1700 0.1800 0.1700 0.1800 55,000 +0.03(+20.00%)
Sep 29, 2017 0.1500 0.1550 0.1500 0.1500 73,600 +0.00(+0.00%)
Sep 28, 2017 0.1500 0.1700 0.1500 0.1500 83,500 -0.02(-11.76%)
Sep 26, 2017 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Sep 25, 2017 0.1800 0.1800 0.1700 0.1750 196,500 +0.01(+9.37%)
Sep 22, 2017 0.1550 0.1600 0.1550 0.1600 85,500 +0.01(+3.23%)
Sep 21, 2017 0.1650 0.1700 0.1550 0.1550 94,500 -0.02(-11.43%)
Sep 20, 2017 0.1850 0.1850 0.1550 0.1750 234,635 -0.01(-5.41%)
Sep 19, 2017 0.1550 0.2150 0.1550 0.1850 1,119,526 +0.04(+27.59%)
Sep 18, 2017 0.1250 0.1450 0.1250 0.1450 644,411 +0.04(+45.00%)
Sep 15, 2017 0.1050 0.1050 0.1000 0.1000 137,500 -0.00(-4.76%)
Sep 14, 2017 0.1050 0.1100 0.1050 0.1050 229,800 +0.00(+0.00%)
Sep 13, 2017 0.1050 0.1050 0.1000 0.1050 97,000 +0.00(+0.00%)
Sep 12, 2017 0.1050 0.1050 0.0950 0.1050 46,100 +0.00(+5.00%)
Sep 08, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Sep 07, 2017 0.1000 0.1050 0.1000 0.1050 99,150 -0.01(-4.55%)
Sep 06, 2017 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Sep 05, 2017 0.1000 0.1100 0.1000 0.1100 96,650 +0.01(+10.00%)
Sep 01, 2017 0.1000 0.1000 0.1000 0.1000 15,500 +0.00(+0.00%)
Aug 31, 2017 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Aug 30, 2017 0.1000 0.1000 0.0950 0.1000 126,500 +0.00(+0.00%)
Aug 29, 2017 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Aug 28, 2017 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Aug 25, 2017 0.1050 0.1050 0.0950 0.0950 128,000 -0.01(-13.64%)
Aug 22, 2017 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Aug 21, 2017 0.1050 0.1050 0.1050 0.1050 15,400 +0.00(+5.00%)
Aug 18, 2017 0.1000 0.1000 0.0900 0.1000 180,500 +0.00(+0.00%)
Aug 17, 2017 0.1000 0.1000 0.1000 0.1000 199,500 +0.01(+5.26%)
Aug 16, 2017 0.1000 0.1000 0.0950 0.0950 60,500 -0.01(-5.00%)
Aug 15, 2017 0.1000 0.1050 0.1000 0.1000 370,000 +0.00(+0.00%)
Aug 14, 2017 0.1000 0.1050 0.1000 0.1000 61,500 -0.01(-13.04%)
Aug 11, 2017 0.1050 0.1150 0.1000 0.1150 130,000 +0.00(+0.00%)
Aug 10, 2017 0.1000 0.1150 0.1000 0.1150 5,500 -0.00(-4.17%)
Aug 08, 2017 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Aug 04, 2017 0.1000 0.1100 0.1000 0.1100 14,500 +0.01(+4.76%)
Aug 02, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 31, 2017 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Jul 28, 2017 0.0950 0.1150 0.0950 0.1150 15,500 +0.01(+9.52%)
Jul 26, 2017 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jul 25, 2017 0.1000 0.1000 0.1000 0.1000 32,000 +0.01(+11.11%)
Jul 24, 2017 0.1000 0.1000 0.0900 0.0900 52,890 -0.01(-10.00%)
Jul 12, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 11, 2017 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Jul 10, 2017 0.0950 0.0950 0.0900 0.0900 77,200 +0.00(+0.00%)
Jul 06, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jul 03, 2017 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 30, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 29, 2017 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Jun 28, 2017 0.0950 0.1000 0.0950 0.1000 49,000 -0.01(-9.09%)
Jun 27, 2017 0.1100 0.1100 0.1100 0.1100 17,000 +0.01(+15.79%)
Jun 19, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 16, 2017 0.1150 0.1150 0.0950 0.1000 165,000 -0.04(-25.93%)
Jun 09, 2017 0.1350 0.1350 0.1350 0 +0.03(+22.73%)
Jun 08, 2017 0.1150 0.1150 0.1100 0.1100 24,500 -0.02(-15.38%)
Jun 06, 2017 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jun 05, 2017 0.1350 0.1350 0.1350 0.1350 12,000 +0.02(+12.50%)
Jun 02, 2017 0.1200 0.1200 0.1100 0.1200 15,000 +0.00(+4.35%)
May 31, 2017 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
May 30, 2017 0.1300 0.1300 0.1150 0.1250 65,000 -0.01(-7.41%)
May 29, 2017 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+3.85%)
May 26, 2017 0.1150 0.1300 0.1150 0.1300 25,000 -0.01(-3.70%)
May 19, 2017 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
May 18, 2017 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+8.33%)
May 17, 2017 0.1300 0.1300 0.1200 0.1200 20,000 -0.02(-11.11%)
May 16, 2017 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+8.00%)
May 15, 2017 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
May 12, 2017 0.1250 0.1250 0.1250 0.1250 20,000 +0.01(+13.64%)
May 11, 2017 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
May 10, 2017 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+4.76%)
May 09, 2017 0.1150 0.1150 0.1050 0.1050 40,000 -0.01(-8.70%)
May 05, 2017 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
May 04, 2017 0.1250 0.1250 0.1250 0.1250 20,000 +0.00(+0.00%)
May 02, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 01, 2017 0.1200 0.1250 0.0900 0.1250 115,000 +0.00(+0.00%)
Apr 28, 2017 0.1250 0.1250 0.1250 0.1250 10,000 -0.01(-3.85%)
Apr 27, 2017 0.1300 0.1300 0.1300 0.1300 11,500 +0.00(+0.00%)
Apr 26, 2017 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Apr 25, 2017 0.1200 0.1300 0.1200 0.1300 22,000 -0.01(-3.70%)
Apr 24, 2017 0.1350 0.1350 0.1350 0.1350 10,236 +0.01(+3.85%)
Apr 21, 2017 0.1250 0.1300 0.1250 0.1300 16,000 +0.01(+4.00%)
Apr 19, 2017 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Apr 18, 2017 0.1200 0.1200 0.1200 0.1200 10,200 +0.00(+0.00%)
Apr 17, 2017 0.1150 0.1300 0.1100 0.1200 39,000 +0.00(+0.00%)
Apr 11, 2017 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Apr 07, 2017 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Apr 06, 2017 0.1350 0.1350 0.1200 0.1350 16,500 +0.00(+0.00%)
Apr 05, 2017 0.1200 0.1350 0.1200 0.1350 6,500 -0.01(-3.57%)
Apr 04, 2017 0.1350 0.1400 0.1350 0.1400 35,500 +0.00(+0.00%)
Apr 03, 2017 0.1300 0.1400 0.1300 0.1400 34,000 +0.01(+3.70%)
Mar 31, 2017 0.1300 0.1350 0.1250 0.1350 42,696 -0.01(-3.57%)
Mar 30, 2017 0.1300 0.1400 0.1300 0.1400 26,000 +0.01(+7.69%)
Mar 29, 2017 0.1300 0.1300 0.1250 0.1300 40,700 -0.01(-10.34%)
Mar 28, 2017 0.1450 0.1450 0.1450 0.1450 7,500 +0.00(+0.00%)
Mar 27, 2017 0.1550 0.1550 0.1300 0.1450 43,500 -0.01(-3.33%)
Mar 24, 2017 0.1500 0.1500 0.1400 0.1500 60,000 +0.01(+7.14%)
Mar 23, 2017 0.1400 0.1500 0.1250 0.1400 40,100 +0.00(+0.00%)
Mar 22, 2017 0.1300 0.1400 0.1250 0.1400 75,923 +0.01(+7.69%)
Mar 21, 2017 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Mar 17, 2017 0.1300 0.1300 0.1300 0 -0.02(-16.13%)
Mar 16, 2017 0.1450 0.1550 0.1450 0.1550 135,000 +0.02(+14.81%)
Mar 14, 2017 0.1350 0.1350 0.1350 0 -0.04(-22.86%)
Mar 13, 2017 0.1700 0.1750 0.1700 0.1750 24,500 -0.01(-2.78%)
Mar 10, 2017 0.1600 0.1800 0.1600 0.1800 120,500 +0.01(+9.09%)
Mar 09, 2017 0.1500 0.1850 0.1500 0.1650 241,500 +0.01(+6.45%)
Mar 08, 2017 0.1400 0.1550 0.1400 0.1550 204,000 +0.01(+10.71%)
Mar 07, 2017 0.1250 0.1400 0.1250 0.1400 113,590 +0.02(+16.67%)
Mar 06, 2017 0.1000 0.1500 0.1000 0.1200 371,090 +0.03(+33.33%)
Mar 02, 2017 0.0900 0.0900 0.0900 500 +0.01(+20.00%)
Feb 28, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 23, 2017 0.0750 0.0750 0.0750 900 -0.01(-11.76%)
Feb 22, 2017 0.0750 0.0850 0.0750 0.0850 32,000 +0.01(+13.33%)
Feb 21, 2017 0.0800 0.0850 0.0750 0.0750 66,000 +0.00(+0.00%)
Feb 17, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 16, 2017 0.0750 0.0750 0.0700 0.0750 149,000 +0.00(+7.14%)
Feb 15, 2017 0.0700 0.0700 0.0700 0.0700 136,000 +0.00(+0.00%)
Feb 14, 2017 0.0650 0.0700 0.0650 0.0700 40,000 +0.00(+0.00%)
Feb 10, 2017 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Feb 07, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 06, 2017 0.0600 0.0600 0.0550 0.0550 110,000 -0.01(-15.38%)
Feb 03, 2017 0.0650 0.0650 0.0650 0.0650 15,000 -0.01(-13.33%)
Jan 30, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 26, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 23, 2017 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 20, 2017 0.0500 0.0700 0.0500 0.0700 111,000 +0.03(+55.56%)
Jan 19, 2017 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-18.18%)
Jan 13, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jan 05, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 03, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 30, 2016 0.0600 0.0600 0.0600 0 +0.02(+71.43%)
Dec 22, 2016 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Dec 13, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 07, 2016 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Dec 05, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 01, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 30, 2016 0.0450 0.0450 0.0400 0.0400 32,000 -0.00(-11.11%)
Nov 29, 2016 0.0475 0.0475 0.0450 0.0450 68,000 -0.00(-5.26%)
Nov 25, 2016 0.0475 0.0475 0.0475 0 +0.00(+5.56%)
Nov 24, 2016 0.0475 0.0475 0.0450 0.0450 70,000 -0.01(-18.18%)
Nov 10, 2016 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Nov 08, 2016 0.0450 0.0450 0.0450 88 -0.01(-10.00%)
Nov 07, 2016 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Nov 04, 2016 0.0550 0.0550 0.0450 0.0500 175,000 +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.