Skip to main content

Qmc Quantum Minerals Corp (TSV: QMC )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jun 28, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 27, 2012 0.1600 0.1900 0.1550 0.1900 85,500 -0.02(-9.52%)
Jun 26, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 25, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 22, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 21, 2012 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 20, 2012 0.2050 0.2100 0.2000 0.2100 28,000 +0.00(+0.00%)
Jun 19, 2012 0.2100 0.2100 0.2000 0.2100 46,500 +0.01(+5.00%)
Jun 18, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 15, 2012 0.2000 0.2100 0.2000 0.2000 9,000 +0.01(+5.26%)
Jun 14, 2012 0.1900 0.1900 0.1900 0.1900 2,500 -0.01(-5.00%)
Jun 13, 2012 0.1750 0.2000 0.1750 0.2000 15,000 +0.00(+0.00%)
Jun 12, 2012 0.2000 0.2000 0.2000 0.2000 550 -0.04(-16.67%)
Jun 11, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 08, 2012 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 07, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 06, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 05, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 04, 2012 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 02, 2012 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 01, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 31, 2012 0.2400 0.2400 0.2400 0.2400 55,000 -0.01(-4.00%)
May 30, 2012 0.2100 0.2500 0.2000 0.2500 39,500 +0.02(+8.70%)
May 29, 2012 0.2300 0.2300 0.2300 0.2300 1,000 +0.01(+2.22%)
May 28, 2012 0.2250 0.2250 0.2250 0.2250 1,000 +0.02(+9.76%)
May 25, 2012 0.1950 0.2200 0.1750 0.2050 95,000 -0.02(-8.89%)
May 24, 2012 0.1950 0.2250 0.1950 0.2250 22,000 -0.01(-2.17%)
May 23, 2012 0.2300 0.2300 0.2300 0.2300 4,000 -0.02(-8.00%)
May 22, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 18, 2012 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
May 17, 2012 0.2100 0.2400 0.2100 0.2400 40,000 -0.01(-4.00%)
May 16, 2012 0.2350 0.2500 0.2300 0.2500 30,500 +0.00(+0.00%)
May 15, 2012 0.2400 0.2500 0.2400 0.2500 16,000 +0.01(+4.17%)
May 14, 2012 0.2400 0.2400 0.2400 0.2400 2,500 -0.01(-4.00%)
May 11, 2012 0.2450 0.2650 0.2450 0.2500 56,000 -0.02(-7.41%)
May 10, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 09, 2012 0.2250 0.2700 0.2200 0.2700 72,500 -0.01(-1.82%)
May 08, 2012 0.2800 0.2800 0.2600 0.2750 172,000 -0.01(-3.51%)
May 07, 2012 0.2750 0.2850 0.2600 0.2850 46,700 +0.01(+3.64%)
May 04, 2012 0.2500 0.2750 0.2450 0.2750 432,500 +0.03(+10.00%)
May 03, 2012 0.2300 0.2500 0.2150 0.2500 181,180 +0.02(+8.70%)
May 02, 2012 0.1900 0.2300 0.1900 0.2300 34,000 +0.04(+21.05%)
May 01, 2012 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-5.00%)
Apr 30, 2012 0.2050 0.2100 0.2000 0.2000 16,000 -0.00(-2.44%)
Apr 27, 2012 0.1900 0.2050 0.1850 0.2050 30,000 +0.00(+0.00%)
Apr 26, 2012 0.2000 0.2050 0.1950 0.2050 48,500 +0.00(+2.50%)
Apr 25, 2012 0.2000 0.2000 0.2000 0.2000 51,402 +0.00(+0.00%)
Apr 24, 2012 0.2000 0.2000 0.2000 0.2000 500 -0.01(-4.76%)
Apr 23, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 20, 2012 0.2050 0.2100 0.1950 0.2100 34,500 +0.00(+0.00%)
Apr 19, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 18, 2012 0.2100 0.2100 0.2100 0.2100 2,100 +0.00(+0.00%)
Apr 17, 2012 0.2200 0.2200 0.2100 0.2100 22,700 -0.02(-6.67%)
Apr 16, 2012 0.2150 0.2250 0.2100 0.2250 65,000 -0.01(-2.17%)
Apr 13, 2012 0.2300 0.2300 0.2300 0.2300 20,300 +0.00(+0.00%)
Apr 12, 2012 0.2300 0.2300 0.2250 0.2300 44,001 -0.00(-2.13%)
Apr 11, 2012 0.2150 0.2350 0.2100 0.2350 36,500 +0.00(+0.00%)
Apr 10, 2012 0.2400 0.2400 0.2250 0.2350 71,000 -0.01(-2.08%)
Apr 09, 2012 0.2300 0.2400 0.2200 0.2400 246,000 +0.01(+4.35%)
Apr 05, 2012 0.2300 0.2300 0.2300 0.2300 1,500 +0.01(+4.55%)
Apr 04, 2012 0.2100 0.2200 0.2000 0.2200 28,500 +0.01(+2.33%)
Apr 03, 2012 0.2200 0.2200 0.2150 0.2150 17,366 -0.02(-8.51%)
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.