Qmc Quantum Minerals Corp (TSV: QMC )

0.2400 CAD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 25, 2022 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%)
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.