Skip to main content

Qmc Quantum Minerals Corp (TSV: QMC )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2022 0.1400 0 +0.00(+0.00%)
Oct 27, 2022 0.1400 0.1400 0.1400 0.1400 500 -0.00(-3.45%)
Oct 26, 2022 0.1450 0.1450 0.1400 0.1450 8,000 +0.00(+3.57%)
Oct 25, 2022 0.1450 0.1450 0.1400 0.1400 9,450 -0.01(-6.67%)
Oct 24, 2022 0.1450 0.1500 0.1450 0.1500 26,200 -0.01(-6.25%)
Oct 21, 2022 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-3.03%)
Oct 19, 2022 0.1650 90 +0.02(+10.00%)
Oct 17, 2022 0.1500 0 +0.01(+7.14%)
Oct 14, 2022 0.1350 0.1400 0.1350 0.1400 18,652 +0.01(+3.70%)
Oct 13, 2022 0.1550 0.1550 0.1350 0.1350 15,240 +0.00(+0.00%)
Oct 12, 2022 0.1550 0.1550 0.1350 0.1350 15,000 +0.00(+0.00%)
Oct 11, 2022 0.1600 0.1600 0.1350 0.1350 97,902 -0.02(-15.62%)
Oct 07, 2022 0.1600 0 -0.01(-5.88%)
Oct 06, 2022 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+6.25%)
Oct 05, 2022 0.1650 0.1650 0.1600 0.1600 21,600 +0.00(+0.00%)
Oct 04, 2022 0.1600 0.1600 0.1600 0.1600 59,842 +0.00(+0.00%)
Oct 03, 2022 0.1600 0.1600 0.1600 0.1600 1,028 -0.01(-8.57%)
Sep 29, 2022 0.1750 0 -0.01(-5.41%)
Sep 28, 2022 0.1850 0.1850 0.1850 0.1850 1,122 -0.01(-2.63%)
Sep 27, 2022 0.1550 0.1900 0.1550 0.1900 51,393 +0.04(+26.67%)
Sep 26, 2022 0.1500 0.1500 0.1500 0.1500 1,600 -0.02(-11.76%)
Sep 23, 2022 0.1700 0.1700 0.1700 0.1700 5,094 +0.01(+3.03%)
Sep 22, 2022 0.1800 0.1800 0.1500 0.1650 13,850 -0.01(-2.94%)
Sep 21, 2022 0.1800 0.1850 0.1700 0.1700 5,357 -0.01(-5.56%)
Sep 20, 2022 0.1800 0.1900 0.1800 0.1800 5,638 +0.00(+0.00%)
Sep 16, 2022 0.1800 1 -0.01(-5.26%)
Sep 15, 2022 0.1900 0.1900 0.1900 0.1900 1,850 +0.01(+5.56%)
Sep 14, 2022 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Sep 13, 2022 0.1800 0.1800 0.1800 0.1800 10,500 +0.01(+2.86%)
Sep 09, 2022 0.1750 0 +0.00(+0.00%)
Sep 07, 2022 0.1750 0 -0.01(-2.78%)
Sep 06, 2022 0.1950 0.1950 0.1800 0.1800 11,145 +0.00(+0.00%)
Aug 29, 2022 0.1800 0 +0.00(+0.00%)
Aug 25, 2022 0.1800 0 -0.01(-5.26%)
Aug 24, 2022 0.1800 0.1900 0.1800 0.1900 1,550 +0.02(+8.57%)
Aug 23, 2022 0.1750 0.1750 0.1750 0.1750 40,000 +0.00(+0.00%)
Aug 22, 2022 0.1800 0.1800 0.1750 0.1750 211,594 -0.03(-14.63%)
Aug 19, 2022 0.2050 0.2050 0.2050 0.2050 3,170 +0.01(+7.89%)
Aug 17, 2022 0.1900 0 +0.00(+0.00%)
Aug 16, 2022 0.1900 0.1900 0.1850 0.1900 11,078 -0.01(-7.32%)
Aug 12, 2022 0.2050 350 +0.02(+10.81%)
Aug 11, 2022 0.1850 0.1850 0.1850 0.1850 5,200 -0.01(-2.63%)
Aug 10, 2022 0.1850 0.1900 0.1850 0.1900 5,341 +0.00(+0.00%)
Aug 09, 2022 0.1900 0.1900 0.1900 0.1900 25,093 -0.01(-5.00%)
Aug 08, 2022 0.1950 0.2000 0.1950 0.2000 12,530 +0.01(+5.26%)
Aug 05, 2022 0.2000 0.2000 0.1900 0.1900 7,124 -0.02(-11.63%)
Aug 04, 2022 0.1900 0.2200 0.1900 0.2150 32,899 +0.02(+13.16%)
Aug 02, 2022 0.1900 100 +0.00(+0.00%)
Jul 28, 2022 0.1900 0 +0.01(+2.70%)
Jul 27, 2022 0.1900 0.1900 0.1850 0.1850 9,506 -0.02(-7.50%)
Jul 25, 2022 0.2000 450 +0.01(+5.26%)
Jul 22, 2022 0.2000 0.2100 0.1900 0.1900 14,569 -0.02(-9.52%)
Jul 21, 2022 0.2100 0.2100 0.2100 0.2100 5,005 +0.01(+7.69%)
Jul 20, 2022 0.1900 0.1950 0.1900 0.1950 26,500 +0.01(+2.63%)
Jul 19, 2022 0.1900 0.1900 0.1900 0.1900 3,000 +0.02(+8.57%)
Jul 18, 2022 0.1750 0.1750 0.1750 0.1750 5,000 -0.01(-5.41%)
Jul 15, 2022 0.1850 0.1900 0.1850 0.1850 40,844 +0.01(+8.82%)
Jul 14, 2022 0.1700 0.1700 0.1700 0.1700 2,300 +0.01(+6.25%)
Jul 13, 2022 0.1700 0.1700 0.1600 0.1600 52,503 -0.03(-15.79%)
Jul 12, 2022 0.1800 0.1900 0.1800 0.1900 11,000 +0.01(+2.70%)
Jul 11, 2022 0.2150 0.2300 0.1850 0.1850 73,200 -0.02(-9.76%)
Jul 08, 2022 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+2.50%)
Jul 07, 2022 0.2100 0.2100 0.1900 0.2000 25,000 +0.03(+14.29%)
Jul 06, 2022 0.1800 0.1800 0.1750 0.1750 5,800 -0.01(-2.78%)
Jul 05, 2022 0.1850 0.1850 0.1800 0.1800 26,500 -0.01(-2.70%)
Jun 30, 2022 0.1850 0.1850 619 -0.01(-5.13%)
Jun 28, 2022 0.1950 397 +0.01(+5.41%)
Jun 24, 2022 0.1850 300 -0.02(-7.50%)
Jun 23, 2022 0.2200 0.2200 0.2000 0.2000 92,774 -0.01(-4.76%)
Jun 22, 2022 0.2000 0.2100 0.2000 0.2100 38,200 +0.01(+7.69%)
Jun 21, 2022 0.2000 0.2000 0.1950 0.1950 3,803 +0.00(+0.00%)
Jun 20, 2022 0.1950 0.1950 0.1950 0.1950 600 +0.01(+2.63%)
Jun 17, 2022 0.2000 0.2000 0.1900 0.1900 14,601 -0.01(-7.32%)
Jun 16, 2022 0.2000 0.2050 0.2000 0.2050 32,525 +0.00(+2.50%)
Jun 15, 2022 0.2000 0.2050 0.2000 0.2000 24,921 -0.01(-4.76%)
Jun 14, 2022 0.2100 0.2100 0.2100 0.2100 15,309 +0.01(+5.00%)
Jun 13, 2022 0.2050 0.2050 0.2000 0.2000 67,122 -0.01(-4.76%)
Jun 10, 2022 0.2300 0.2300 0.2100 0.2100 39,909 -0.02(-6.67%)
Jun 09, 2022 0.2250 0.2250 0.2250 0.2250 9,900 +0.02(+7.14%)
Jun 08, 2022 0.2100 0.2100 0.2100 0.2100 4,228 -0.01(-2.33%)
Jun 07, 2022 0.2150 0.2150 0.2150 0.2150 13,840 -0.01(-4.44%)
Jun 06, 2022 0.2250 0.2250 0.2250 0.2250 2,646 +0.02(+7.14%)
Jun 03, 2022 0.2200 0.2200 0.2100 0.2100 32,293 -0.01(-2.33%)
Jun 02, 2022 0.2150 0.2200 0.2150 0.2150 16,571 +0.00(+0.00%)
Jun 01, 2022 0.2150 0.2150 0.2150 0.2150 12,751 +0.00(+0.00%)
May 31, 2022 0.2300 0.2300 0.2150 0.2150 4,375 +0.00(+0.00%)
May 30, 2022 0.2150 0.2150 0.2100 0.2150 17,125 -0.01(-2.27%)
May 27, 2022 0.2050 0.2200 0.2050 0.2200 26,450 +0.02(+7.32%)
May 24, 2022 0.2050 287 -0.03(-10.87%)
May 20, 2022 0.2300 0 +0.00(+0.00%)
May 19, 2022 0.2500 0.2500 0.2300 0.2300 1,716 +0.01(+4.55%)
May 18, 2022 0.2300 0.2400 0.2200 0.2200 31,048 -0.01(-4.35%)
May 16, 2022 0.2300 428 +0.01(+4.55%)
May 13, 2022 0.2100 0.2200 0.2100 0.2200 6,514 +0.01(+4.76%)
May 12, 2022 0.2200 0.2200 0.2050 0.2100 14,820 -0.01(-4.55%)
May 11, 2022 0.2250 0.2300 0.2050 0.2200 30,666 -0.01(-2.22%)
May 10, 2022 0.2400 0.2450 0.2250 0.2250 74,806 +0.00(+0.00%)
May 09, 2022 0.2600 0.2600 0.2250 0.2250 51,860 -0.02(-10.00%)
May 06, 2022 0.2600 0.2600 0.1800 0.2500 108,415 -0.01(-1.96%)
May 05, 2022 0.2550 0.2550 0.2550 0.2550 3,175 -0.01(-1.92%)
May 04, 2022 0.2600 0.2600 0.2600 0.2600 11,679 +0.01(+4.00%)
May 03, 2022 0.2600 0.2600 0.2400 0.2500 72,532 -0.01(-1.96%)
May 02, 2022 0.2700 0.2700 0.2550 0.2550 7,619 +0.00(+0.00%)
Apr 29, 2022 0.2550 0.2550 0.2550 0.2550 3,421 -0.01(-1.92%)
Apr 28, 2022 0.2500 0.2600 0.2500 0.2600 11,676 +0.01(+4.00%)
Apr 27, 2022 0.2650 0.2750 0.2500 0.2500 97,235 -0.02(-5.66%)
Apr 25, 2022 0.2650 315 -0.01(-1.85%)
Apr 22, 2022 0.2800 0.2800 0.2650 0.2700 40,158 -0.01(-5.26%)
Apr 21, 2022 0.2850 0.2900 0.2800 0.2850 18,822 -0.01(-3.39%)
Apr 20, 2022 0.2800 0.2950 0.2800 0.2950 40,484 +0.01(+3.51%)
Apr 19, 2022 0.2700 0.3000 0.2700 0.2850 17,405 +0.01(+5.56%)
Apr 18, 2022 0.2650 0.2950 0.2650 0.2700 63,508 -0.01(-3.57%)
Apr 14, 2022 0.2800 0 +0.01(+3.70%)
Apr 13, 2022 0.2500 0.2700 0.2500 0.2700 19,525 +0.01(+3.85%)
Apr 12, 2022 0.2600 0.2700 0.2600 0.2600 27,620 -0.01(-1.89%)
Apr 11, 2022 0.2700 0.2700 0.2650 0.2650 11,730 +0.02(+6.00%)
Apr 08, 2022 0.2500 0.2550 0.2500 0.2500 9,800 +0.00(+0.00%)
Apr 07, 2022 0.2600 0.2600 0.2500 0.2500 25,853 -0.01(-3.85%)
Apr 06, 2022 0.2600 0.2600 0.2600 0.2600 5,019 +0.01(+1.96%)
Apr 05, 2022 0.2550 0.2600 0.2550 0.2550 17,694 -0.01(-1.92%)
Apr 04, 2022 0.2650 0.2700 0.2500 0.2600 93,613 +0.01(+4.00%)
Apr 01, 2022 0.2650 0.2650 0.2500 0.2500 47,138 +0.00(+0.00%)
Mar 31, 2022 0.2500 0.2500 0.2400 0.2500 13,039 -0.01(-1.96%)
Mar 29, 2022 0.2550 200 -0.01(-1.92%)
Mar 28, 2022 0.2500 0.2600 0.2500 0.2600 28,139 +0.00(+0.00%)
Mar 25, 2022 0.2500 0.2600 0.2500 0.2600 54,437 +0.00(+0.00%)
Mar 24, 2022 0.2600 0.2600 0.2450 0.2600 10,032 +0.00(+0.00%)
Mar 23, 2022 0.2450 0.2600 0.2450 0.2600 22,514 +0.01(+1.96%)
Mar 22, 2022 0.2450 0.2550 0.2450 0.2550 8,158 +0.01(+2.00%)
Mar 21, 2022 0.2400 0.2500 0.2400 0.2500 59,908 +0.00(+0.00%)
Mar 18, 2022 0.2450 0.2500 0.2450 0.2500 15,743 +0.01(+2.04%)
Mar 17, 2022 0.2500 0.2500 0.2450 0.2450 44,039 -0.01(-2.00%)
Mar 16, 2022 0.2450 0.2650 0.2450 0.2500 18,327 +0.01(+4.17%)
Mar 15, 2022 0.2400 0.2450 0.2400 0.2400 71,436 -0.01(-2.04%)
Mar 14, 2022 0.2450 0.2550 0.2450 0.2450 15,303 -0.01(-2.00%)
Mar 11, 2022 0.2600 0.2600 0.2500 0.2500 5,680 -0.01(-3.85%)
Mar 10, 2022 0.2500 0.2650 0.2500 0.2600 25,655 +0.01(+1.96%)
Mar 09, 2022 0.2400 0.2800 0.2350 0.2550 43,678 +0.01(+2.00%)
Mar 08, 2022 0.2550 0.2550 0.2500 0.2500 28,490 +0.01(+4.17%)
Mar 07, 2022 0.2550 0.2550 0.2300 0.2400 22,911 +0.00(+0.00%)
Mar 04, 2022 0.2450 0.2500 0.2400 0.2400 11,484 -0.03(-11.11%)
Mar 03, 2022 0.2700 0.2700 0.2700 0.2700 1,550 +0.01(+1.89%)
Mar 02, 2022 0.2700 0.2700 0.2600 0.2650 117,330 +0.02(+8.16%)
Mar 01, 2022 0.2300 0.2450 0.2300 0.2450 3,409 +0.01(+6.52%)
Feb 28, 2022 0.2300 0.2350 0.2100 0.2300 79,561 -0.00(-2.13%)
Feb 25, 2022 0.2400 0.2400 0.2350 0.2350 16,708 -0.01(-2.08%)
Feb 24, 2022 0.2400 0.2400 0.2400 0.2400 40,320 +0.00(+0.00%)
Feb 23, 2022 0.2350 0.2400 0.2250 0.2400 46,067 +0.00(+0.00%)
Feb 22, 2022 0.2500 0.2500 0.2400 0.2400 39,906 -0.01(-4.00%)
Feb 18, 2022 0.2500 0 +0.00(+0.00%)
Feb 17, 2022 0.2650 0.2650 0.2300 0.2500 31,589 -0.01(-1.96%)
Feb 16, 2022 0.2650 0.2650 0.2550 0.2550 7,965 +0.01(+2.00%)
Feb 15, 2022 0.2800 0.2800 0.2500 0.2500 57,950 -0.02(-7.41%)
Feb 14, 2022 0.2750 0.2750 0.2600 0.2700 28,025 +0.01(+3.85%)
Feb 11, 2022 0.2500 0.2900 0.2500 0.2600 51,377 -0.01(-3.70%)
Feb 10, 2022 0.2700 0.2700 0.2700 0.2700 585 +0.00(+0.00%)
Feb 09, 2022 0.2600 0.2850 0.2600 0.2700 46,700 +0.01(+1.89%)
Feb 08, 2022 0.3000 0.3000 0.2600 0.2650 12,889 -0.02(-5.36%)
Feb 07, 2022 0.2800 0.2800 0.2800 0.2800 13,297 +0.01(+3.70%)
Feb 04, 2022 0.2750 0.2900 0.2700 0.2700 33,623 -0.03(-10.00%)
Feb 03, 2022 0.2600 0.3000 0.3000 83,021 +0.02(+5.26%)
Feb 02, 2022 0.2400 0.2900 0.2400 0.2850 71,182 +0.02(+9.62%)
Feb 01, 2022 0.2350 0.2600 0.2350 0.2600 12,046 +0.03(+10.64%)
Jan 31, 2022 0.2350 0.2400 0.2350 0.2350 24,528 -0.02(-6.00%)
Jan 28, 2022 0.2300 0.2500 0.2300 0.2500 6,322 +0.01(+4.17%)
Jan 27, 2022 0.2550 0.2550 0.2400 0.2400 45,673 -0.03(-9.43%)
Jan 26, 2022 0.2400 0.2650 0.2650 0.2650 4,500 +0.03(+10.42%)
Jan 25, 2022 0.2500 0.2500 0.2400 0.2400 29,501 -0.01(-4.00%)
Jan 24, 2022 0.2500 0.2500 0.2150 0.2500 91,330 +0.01(+2.04%)
Jan 21, 2022 0.2550 0.2550 0.2400 0.2450 60,807 -0.02(-5.77%)
Jan 20, 2022 0.2600 0.2650 0.2500 0.2600 128,668 -0.01(-3.70%)
Jan 19, 2022 0.2800 0.2800 0.2700 0.2700 30,006 -0.02(-6.90%)
Jan 18, 2022 0.2700 0.3000 0.2700 0.2900 37,340 +0.03(+11.54%)
Jan 17, 2022 0.2700 0.3100 0.2600 0.2600 62,216 -0.02(-5.45%)
Jan 14, 2022 0.3000 0.3050 0.2750 0.2750 84,097 -0.02(-8.33%)
Jan 13, 2022 0.3150 0.3200 0.3000 0.3000 154,881 -0.02(-4.76%)
Jan 12, 2022 0.3250 0.3300 0.3150 0.3150 89,299 +0.01(+1.61%)
Jan 11, 2022 0.3200 0.3300 0.3050 0.3100 192,252 +0.01(+3.33%)
Jan 10, 2022 0.3050 0.3100 0.2900 0.3000 113,828 +0.02(+7.14%)
Jan 07, 2022 0.3000 0.3300 0.2800 0.2800 583,131 +0.03(+12.00%)
Jan 06, 2022 0.2250 0.2500 0.2250 0.2500 219,743 +0.02(+11.11%)
Jan 05, 2022 0.2250 0.2250 0.2200 0.2250 136,429 +0.02(+7.14%)
Jan 04, 2022 0.2000 0.2100 0.2000 0.2100 22,721 +0.01(+5.00%)
Dec 31, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 30, 2021 0.2050 0.2050 0.1950 0.2000 100,300 -0.00(-2.44%)
Dec 29, 2021 0.2200 0.2200 0.2000 0.2050 183,879 -0.01(-4.65%)
Dec 24, 2021 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Dec 23, 2021 0.1950 0.2100 0.1900 0.2050 185,195 +0.01(+7.89%)
Dec 22, 2021 0.1900 0.1950 0.1850 0.1900 151,559 +0.01(+2.70%)
Dec 21, 2021 0.1850 0.2300 0.1850 0.1850 173,451 +0.00(+0.00%)
Dec 20, 2021 0.1900 0.1900 0.1750 0.1850 109,770 -0.01(-2.63%)
Dec 17, 2021 0.1900 0.2000 0.1850 0.1900 93,695 -0.01(-2.56%)
Dec 16, 2021 0.2000 0.2050 0.1950 0.1950 97,638 -0.01(-2.50%)
Dec 15, 2021 0.1950 0.2050 0.1950 0.2000 27,237 +0.00(+0.00%)
Dec 14, 2021 0.2100 0.2100 0.2000 0.2000 62,303 -0.01(-4.76%)
Dec 13, 2021 0.2050 0.2100 0.2050 0.2100 12,225 +0.00(+0.00%)
Dec 10, 2021 0.2000 0.2100 0.1950 0.2100 12,655 +0.01(+2.44%)
Dec 09, 2021 0.2050 0.2050 0.2000 0.2050 113,491 -0.01(-4.65%)
Dec 08, 2021 0.2150 0.2150 0.2000 0.2150 32,569 +0.00(+0.00%)
Dec 07, 2021 0.2200 0.2300 0.2150 0.2150 17,446 +0.01(+2.38%)
Dec 06, 2021 0.2200 0.2200 0.2050 0.2100 71,137 -0.03(-12.50%)
Dec 03, 2021 0.2400 0.2400 0.2400 0.2400 20,000 +0.02(+9.09%)
Dec 02, 2021 0.2350 0.2350 0.2200 0.2200 25,008 +0.01(+2.33%)
Dec 01, 2021 0.2300 0.2300 0.2150 0.2150 1,788 -0.02(-10.42%)
Nov 30, 2021 0.2550 0.2550 0.2400 0.2400 19,744 -0.01(-2.04%)
Nov 29, 2021 0.2550 0.2550 0.2300 0.2450 82,387 -0.01(-2.00%)
Nov 26, 2021 0.2500 0.2500 0.2350 0.2500 47,111 -0.02(-5.66%)
Nov 25, 2021 0.2000 0.2650 0.2000 0.2650 333,354 +0.07(+35.90%)
Nov 24, 2021 0.2000 0.2000 0.1950 0.1950 37,355 -0.01(-4.88%)
Nov 23, 2021 0.2050 0.2050 0.2000 0.2050 86,566 +0.00(+0.00%)
Nov 22, 2021 0.2050 0.2100 0.2050 0.2050 54,489 -0.01(-4.65%)
Nov 19, 2021 0.2050 0.2150 0.2050 0.2150 4,011 +0.01(+2.38%)
Nov 18, 2021 0.2150 0.2100 0.2100 0.2100 43,138 -0.01(-2.33%)
Nov 17, 2021 0.2100 0.2150 0.2050 0.2150 73,696 -0.01(-2.27%)
Nov 16, 2021 0.2100 0.2200 0.2050 0.2200 28,338 +0.00(+0.00%)
Nov 15, 2021 0.2250 0.2250 0.2200 0.2200 125,523 -0.01(-2.22%)
Nov 12, 2021 0.2250 0.2250 0.2200 0.2250 32,014 +0.01(+2.27%)
Nov 11, 2021 0.2250 0.2250 0.2200 0.2200 18,771 -0.01(-2.22%)
Nov 10, 2021 0.2250 0.2250 55,289 +0.00(+0.00%)
Nov 09, 2021 0.2350 0.2350 0.2200 0.2250 48,295 +0.00(+0.00%)
Nov 08, 2021 0.2200 0.2250 0.2150 0.2250 67,361 -0.01(-2.17%)
Nov 05, 2021 0.2300 0.2400 0.2150 0.2300 93,229 +0.00(+0.00%)
Nov 04, 2021 0.2400 0.2400 0.2200 0.2300 141,132 +0.00(+0.00%)
Nov 03, 2021 0.2500 0.2500 0.2100 0.2300 718,390 -0.03(-11.54%)
Nov 02, 2021 0.2550 0.2600 0.2550 0.2600 52,321 -0.01(-1.89%)
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.