Qmc Quantum Minerals Corp (TSV: QMC )

0.2200 -0.0100 (-4.35%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 28, 2018 0.3700 0.4000 0.3700 0.3800 47,500 +0.00(+0.00%)
Jun 27, 2018 0.4000 0.4000 0.3800 0.3800 27,275 -0.02(-5.00%)
Jun 26, 2018 0.3800 0.4000 0.3750 0.4000 65,795 +0.02(+5.26%)
Jun 25, 2018 0.4200 0.4200 0.3850 0.3800 61,837 -0.02(-3.80%)
Jun 22, 2018 0.4000 0.4000 0.3800 0.3950 254,514 -0.01(-1.25%)
Jun 21, 2018 0.4500 0.4500 0.4000 0.4000 404,832 -0.03(-8.05%)
Jun 20, 2018 0.4800 0.4800 0.4300 0.4350 142,391 -0.03(-7.45%)
Jun 19, 2018 0.4600 0.4750 0.4500 0.4700 75,340 +0.01(+2.17%)
Jun 18, 2018 0.5200 0.5200 0.4600 0.4600 233,520 -0.04(-8.00%)
Jun 15, 2018 0.5000 0.5100 0.5000 0.5000 38,878 +0.00(+0.00%)
Jun 14, 2018 0.5200 0.5200 0.5000 0.5000 53,810 -0.01(-1.96%)
Jun 13, 2018 0.5200 0.5200 0.5000 0.5100 129,070 +0.00(+0.00%)
Jun 12, 2018 0.5200 0.5300 0.5100 0.5100 54,441 -0.01(-1.92%)
Jun 11, 2018 0.5400 0.5400 0.5200 0.5200 17,500 +0.00(+0.00%)
Jun 08, 2018 0.5300 0.5400 0.5200 0.5200 127,851 -0.01(-1.89%)
Jun 07, 2018 0.5400 0.5500 0.5300 0.5300 62,713 -0.01(-1.85%)
Jun 06, 2018 0.5500 0.5500 0.5300 0.5400 74,110 +0.01(+1.89%)
Jun 05, 2018 0.5600 0.5600 0.5300 0.5300 42,757 -0.01(-1.85%)
Jun 04, 2018 0.5400 0.5700 0.5400 0.5400 65,376 -0.05(-8.47%)
Jun 01, 2018 0.5900 0.5900 0.5700 0.5900 29,755 +0.02(+3.51%)
May 31, 2018 0.5700 0.5900 0.5600 0.5700 30,218 +0.01(+1.79%)
May 30, 2018 0.5800 0.5800 0.5600 0.5600 22,520 -0.01(-1.75%)
May 29, 2018 0.5800 0.5900 0.5500 0.5700 93,269 +0.01(+1.79%)
May 28, 2018 0.5900 0.5900 0.5600 0.5600 7,600 -0.04(-6.67%)
May 25, 2018 0.5800 0.6100 0.5800 0.6000 70,031 +0.01(+1.69%)
May 24, 2018 0.6000 0.6100 0.5800 0.5900 41,855 +0.00(+0.00%)
May 23, 2018 0.6100 0.6100 0.5900 0.5900 58,371 +0.01(+1.72%)
May 22, 2018 0.6000 0.6000 0.5800 0.5800 68,295 -0.02(-3.33%)
May 18, 2018 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
May 17, 2018 0.6100 0.6100 0.6000 0.6100 110,391 +0.00(+0.00%)
May 16, 2018 0.6000 0.6100 0.6000 0.6100 62,539 +0.00(+0.00%)
May 15, 2018 0.6100 0.6300 0.6000 0.6100 353,983 -0.04(-6.15%)
May 14, 2018 0.5800 0.6500 0.5800 0.6500 188,220 +0.07(+12.07%)
May 11, 2018 0.5800 0.5900 0.5800 0.5800 144,621 +0.00(+0.00%)
May 10, 2018 0.5700 0.5800 0.5500 0.5800 118,910 +0.03(+5.45%)
May 09, 2018 0.5600 0.5800 0.5500 0.5500 130,105 +0.00(+0.00%)
May 08, 2018 0.5400 0.5500 0.5300 0.5500 79,013 +0.01(+1.85%)
May 07, 2018 0.5400 0.5400 0.5200 0.5400 87,933 +0.01(+1.89%)
May 04, 2018 0.5100 0.5300 0.5000 0.5300 36,130 +0.03(+6.00%)
May 03, 2018 0.5200 0.5400 0.5000 0.5000 64,840 -0.02(-3.85%)
May 02, 2018 0.5000 0.5200 0.5000 0.5200 28,940 +0.02(+4.00%)
May 01, 2018 0.5200 0.5200 0.5000 0.5000 11,205 +0.00(+0.00%)
Apr 30, 2018 0.5000 0.5300 0.5000 0.5000 106,030 -0.01(-1.96%)
Apr 27, 2018 0.5200 0.5200 0.5100 0.5100 48,380 +0.00(+0.00%)
Apr 26, 2018 0.5300 0.5400 0.5100 0.5100 33,500 +0.00(+0.00%)
Apr 25, 2018 0.5400 0.5400 0.5100 0.5100 58,274 -0.03(-5.56%)
Apr 24, 2018 0.5600 0.5600 0.5400 0.5400 31,205 +0.00(+0.00%)
Apr 23, 2018 0.5700 0.5700 0.5300 0.5400 179,640 -0.02(-3.57%)
Apr 20, 2018 0.5500 0.5600 0.5500 0.5600 18,037 +0.02(+3.70%)
Apr 19, 2018 0.5700 0.6000 0.5400 0.5400 214,911 -0.03(-5.26%)
Apr 18, 2018 0.5700 0.5800 0.5600 0.5700 66,719 +0.01(+1.79%)
Apr 17, 2018 0.5800 0.5800 0.5600 0.5600 25,755 +0.02(+3.70%)
Apr 16, 2018 0.5800 0.5800 0.5400 0.5400 41,944 -0.03(-5.26%)
Apr 13, 2018 0.5400 0.5700 0.5400 0.5700 96,415 +0.03(+5.56%)
Apr 12, 2018 0.5600 0.5700 0.5300 0.5400 36,210 -0.02(-3.57%)
Apr 11, 2018 0.5500 0.5600 0.5300 0.5600 39,100 +0.03(+5.66%)
Apr 10, 2018 0.5500 0.5500 0.5200 0.5300 56,173 +0.01(+1.92%)
Apr 09, 2018 0.5400 0.5800 0.5200 0.5200 153,313 +0.00(+0.00%)
Apr 06, 2018 0.5600 0.5600 0.5200 0.5200 62,353 -0.03(-5.45%)
Apr 05, 2018 0.5900 0.5900 0.5400 0.5500 246,907 -0.01(-1.79%)
Apr 04, 2018 0.6000 0.6000 0.5400 0.5600 127,414 -0.02(-3.45%)
Apr 03, 2018 0.6100 0.6100 0.5800 0.5800 49,648 +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.