Qmc Quantum Minerals Corp (TSV: QMC )

0.2500 CAD -0.0150 (-5.66%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 0.2900 0.2950 0.2700 0.2700 134,518 +0.01(+1.89%)
Sep 27, 2018 0.3200 0.3300 0.2500 0.2650 1,102,776 -0.08(-22.06%)
Sep 26, 2018 0.3500 0.3500 0.3350 0.3400 95,036 -0.01(-4.23%)
Sep 25, 2018 0.3450 0.3550 0.3450 0.3550 86,498 +0.01(+1.43%)
Sep 24, 2018 0.3600 0.3600 0.3450 0.3500 49,850 -0.01(-2.78%)
Sep 21, 2018 0.3500 0.3600 0.3500 0.3600 86,084 +0.01(+2.86%)
Sep 20, 2018 0.3600 0.3600 0.3450 0.3500 50,347 +0.01(+2.94%)
Sep 19, 2018 0.3650 0.3700 0.3400 0.3400 152,420 -0.02(-5.56%)
Sep 18, 2018 0.3600 0.3650 0.3600 0.3600 28,895 +0.00(+0.00%)
Sep 17, 2018 0.3550 0.3700 0.3550 0.3600 34,539 -0.01(-1.37%)
Sep 14, 2018 0.3650 0.3700 0.3600 0.3650 37,788 +0.00(+0.00%)
Sep 13, 2018 0.3900 0.3900 0.3600 0.3650 83,750 -0.02(-3.95%)
Sep 12, 2018 0.3700 0.3900 0.3650 0.3800 63,453 +0.01(+2.70%)
Sep 11, 2018 0.3900 0.3900 0.3600 0.3700 56,595 -0.02(-3.90%)
Sep 10, 2018 0.3750 0.3850 0.3750 0.3850 19,425 +0.02(+5.48%)
Sep 07, 2018 0.3500 0.3900 0.3500 0.3650 75,185 +0.02(+7.35%)
Sep 06, 2018 0.3850 0.3900 0.3400 0.3400 130,002 -0.05(-13.92%)
Sep 05, 2018 0.3900 0.4050 0.3900 0.3950 125,104 +0.01(+2.60%)
Sep 04, 2018 0.4000 0.4000 0.3700 0.3850 37,600 -0.02(-4.94%)
Aug 31, 2018 0.4050 0.4050 0.4050 0 +0.01(+2.53%)
Aug 30, 2018 0.3900 0.4000 0.3800 0.3950 78,345 +0.01(+2.60%)
Aug 29, 2018 0.3800 0.3900 0.3800 0.3850 74,004 +0.03(+8.45%)
Aug 28, 2018 0.3700 0.3750 0.3550 0.3550 67,359 +0.01(+4.41%)
Aug 27, 2018 0.3300 0.3550 0.3250 0.3400 23,645 +0.02(+6.25%)
Aug 24, 2018 0.3200 0.3300 0.3100 0.3200 62,947 +0.00(+0.00%)
Aug 23, 2018 0.3450 0.3450 0.3200 0.3200 82,515 +0.00(+0.00%)
Aug 22, 2018 0.3200 0.3250 0.3200 0.3200 68,600 +0.00(+0.00%)
Aug 21, 2018 0.3250 0.3350 0.3200 0.3200 79,805 -0.01(-1.54%)
Aug 20, 2018 0.3200 0.3250 0.3200 0.3250 50,949 +0.00(+0.00%)
Aug 17, 2018 0.3300 0.3350 0.3200 0.3250 66,300 +0.02(+4.84%)
Aug 16, 2018 0.3500 0.3550 0.3100 0.3100 54,614 -0.03(-8.82%)
Aug 15, 2018 0.3400 0.3650 0.3300 0.3400 33,826 -0.01(-2.86%)
Aug 14, 2018 0.4000 0.4000 0.3350 0.3500 66,948 -0.05(-12.50%)
Aug 13, 2018 0.4000 0.4100 0.3750 0.4000 310,062 +0.06(+15.94%)
Aug 10, 2018 0.3000 0.3450 0.2950 0.3450 170,995 +0.05(+16.95%)
Aug 09, 2018 0.2450 0.3050 0.2450 0.2950 67,329 +0.04(+18.00%)
Aug 08, 2018 0.2500 0.2500 0.2400 0.2500 58,988 +0.01(+4.17%)
Aug 07, 2018 0.2400 0.2500 0.2400 0.2400 158,513 +0.00(+0.00%)
Aug 03, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Aug 02, 2018 0.2300 0.2350 0.2250 0.2300 100,733 -0.00(-2.13%)
Aug 01, 2018 0.2450 0.2450 0.2300 0.2350 189,027 -0.01(-4.08%)
Jul 31, 2018 0.2600 0.2650 0.2300 0.2450 315,594 -0.03(-10.91%)
Jul 30, 2018 0.3250 0.3500 0.2700 0.2750 219,946 -0.03(-11.29%)
Jul 27, 2018 0.3300 0.3300 0.3000 0.3100 68,000 -0.01(-3.13%)
Jul 26, 2018 0.3400 0.3450 0.3200 0.3200 111,607 -0.03(-8.57%)
Jul 25, 2018 0.3600 0.3600 0.3500 0.3500 61,994 -0.01(-1.41%)
Jul 24, 2018 0.3600 0.3600 0.3550 0.3550 49,055 -0.01(-1.39%)
Jul 23, 2018 0.3650 0.3700 0.3600 0.3600 61,290 +0.00(+0.00%)
Jul 20, 2018 0.3650 0.3650 0.3600 0.3600 52,140 -0.01(-1.37%)
Jul 19, 2018 0.3700 0.3700 0.3600 0.3650 26,850 +0.00(+0.00%)
Jul 18, 2018 0.3800 0.3800 0.3650 0.3650 48,018 -0.02(-5.19%)
Jul 17, 2018 0.4000 0.4000 0.3800 0.3850 44,802 -0.02(-3.75%)
Jul 16, 2018 0.3900 0.4000 0.3900 0.4000 91,585 +0.02(+5.26%)
Jul 13, 2018 0.3750 0.3900 0.3750 0.3800 15,805 +0.01(+1.33%)
Jul 12, 2018 0.3750 0.3800 0.3700 0.3750 15,470 +0.01(+1.35%)
Jul 11, 2018 0.3750 0.3750 0.3700 0.3700 34,195 +0.01(+2.78%)
Jul 10, 2018 0.3700 0.3700 0.3550 0.3600 33,310 -0.02(-4.00%)
Jul 09, 2018 0.3750 0.3800 0.3550 0.3750 49,881 -0.02(-3.85%)
Jul 06, 2018 0.3850 0.3900 0.3800 0.3900 6,495 +0.01(+2.63%)
Jul 05, 2018 0.3600 0.3950 0.3600 0.3800 28,805 +0.01(+2.70%)
Jul 04, 2018 0.3850 0.3850 0.3700 0.3700 83,510 -0.02(-5.13%)
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.