Skip to main content

Qmc Quantum Minerals Corp (TSV: QMC )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Oct 24, 2013 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Oct 17, 2013 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Oct 11, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 09, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 08, 2013 0.0600 0.0600 0.0600 0.0600 29,000 +0.00(+0.00%)
Oct 07, 2013 0.0600 0.0600 0.0600 0.0600 20,000 -0.02(-25.00%)
Sep 24, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 17, 2013 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Aug 22, 2013 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 21, 2013 0.0600 0.0650 0.0600 0.0650 69,000 -0.01(-7.14%)
Aug 20, 2013 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-17.65%)
Aug 19, 2013 0.0850 0.0850 0.0850 0.0850 4,800 -0.00(-5.56%)
Aug 15, 2013 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Aug 14, 2013 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
Aug 13, 2013 0.0750 0.0750 0.0750 0.0750 25,000 -0.03(-25.00%)
Jul 29, 2013 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jul 26, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 25, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 24, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 23, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 22, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 19, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 18, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 17, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 16, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 15, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 12, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 11, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 10, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 09, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 08, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 05, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 04, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 03, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 02, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 28, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 26, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 25, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 24, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 21, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 20, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 19, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 18, 2013 0.1050 0.1050 0.1050 0.1050 1,500 -0.01(-12.50%)
Jun 17, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 14, 2013 0.0750 0.1200 0.0750 0.1200 31,550 +0.03(+33.33%)
Jun 13, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 12, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 11, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 10, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 07, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 06, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 05, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 04, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 03, 2013 0.1000 0.1000 0.0900 0.0900 21,500 -0.02(-18.18%)
May 31, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 30, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 29, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 28, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 27, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 24, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 23, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 22, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 21, 2013 0.1100 0.1100 0.1100 0.1100 14,000 -0.01(-8.33%)
May 17, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 16, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 15, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 13, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 10, 2013 0.1150 0.1200 0.1150 0.1200 16,166 +0.00(+0.00%)
May 09, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 08, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 07, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 06, 2013 0.1150 0.1200 0.1150 0.1200 10,000 +0.00(+4.35%)
May 03, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 02, 2013 0.1150 0.1150 0.1150 0.1150 11,000 +0.01(+15.00%)
May 01, 2013 0.0850 0.1000 0.0800 0.1000 67,000 +0.01(+5.26%)
Apr 30, 2013 0.0850 0.0950 0.0850 0.0950 63,000 +0.01(+5.56%)
Apr 29, 2013 0.0900 0.0900 0.0900 0.0900 25,000 -0.01(-14.29%)
Apr 26, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Apr 25, 2013 0.1050 0.1050 0.1050 0.1050 15,000 +0.00(+0.00%)
Apr 24, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Apr 23, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Apr 22, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Apr 19, 2013 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Apr 18, 2013 0.1200 0.1250 0.1000 0.1000 84,000 -0.02(-20.00%)
Apr 17, 2013 0.1250 0.1250 0.1250 0.1250 100 +0.01(+4.17%)
Apr 16, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 15, 2013 0.1350 0.1350 0.1200 0.1200 26,000 -0.04(-25.00%)
Apr 12, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 11, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 10, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 09, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 08, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 05, 2013 0.1500 0.1600 0.1350 0.1600 8,350 +0.00(+0.00%)
Apr 04, 2013 0.1500 0.1600 0.1350 0.1600 15,000 +0.01(+6.67%)
Apr 03, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 02, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 01, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 28, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 27, 2013 0.1600 0.1900 0.1500 0.1500 11,967 -0.03(-16.67%)
Mar 26, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 25, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 22, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 21, 2013 0.1800 0.1800 0.1800 0.1800 5,000 -0.02(-7.69%)
Mar 20, 2013 0.1800 0.1950 0.1800 0.1950 5,500 +0.03(+18.18%)
Mar 19, 2013 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Mar 18, 2013 0.1500 0.1700 0.1400 0.1650 25,000 +0.02(+10.00%)
Mar 15, 2013 0.1500 0.1500 0.1500 0.1500 1,000 -0.03(-16.67%)
Mar 14, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 13, 2013 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 12, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 11, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 08, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 07, 2013 0.1800 0.1800 0.1800 0.1800 40,000 -0.02(-7.69%)
Mar 06, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Mar 05, 2013 0.1950 0.1950 0.1950 0.1950 1,000 -0.01(-2.50%)
Mar 04, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 01, 2013 0.2000 0.2200 0.1800 0.2000 141,000 +0.00(+0.00%)
Feb 28, 2013 0.1650 0.2000 0.1650 0.2000 407,000 +0.03(+17.65%)
Feb 27, 2013 0.1400 0.1700 0.1400 0.1700 137,000 -0.01(-5.56%)
Feb 26, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 22, 2013 0.1650 0.1800 0.1650 0.1800 178,000 +0.01(+5.88%)
Feb 21, 2013 0.1450 0.1700 0.1400 0.1700 63,000 +0.03(+17.24%)
Feb 20, 2013 0.1400 0.1450 0.1300 0.1450 56,685 +0.00(+0.00%)
Feb 19, 2013 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+0.00%)
Feb 15, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 14, 2013 0.1450 0.1450 0.1450 0.1450 3,100 +0.00(+0.00%)
Feb 13, 2013 0.1300 0.1450 0.1250 0.1450 17,000 +0.01(+7.41%)
Feb 12, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 11, 2013 0.1450 0.1500 0.1350 0.1350 72,000 -0.01(-10.00%)
Feb 08, 2013 0.1500 0.1500 0.1500 0.1500 32,000 -0.02(-11.76%)
Feb 07, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 06, 2013 0.1400 0.1700 0.1400 0.1700 29,000 +0.02(+9.68%)
Feb 04, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Feb 01, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jan 31, 2013 0.1450 0.1550 0.1450 0.1550 13,000 +0.00(+0.00%)
Jan 30, 2013 0.1450 0.1550 0.1450 0.1550 14,000 +0.00(+0.00%)
Jan 29, 2013 0.1450 0.1550 0.1450 0.1550 12,000 +0.01(+6.90%)
Jan 28, 2013 0.1450 0.1450 0.1450 0.1450 2,000 -0.02(-9.38%)
Jan 25, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 24, 2013 0.1450 0.1600 0.1450 0.1600 9,500 +0.02(+10.34%)
Jan 23, 2013 0.1450 0.1450 0.1450 0.1450 35,000 -0.04(-19.44%)
Jan 22, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 21, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 18, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 17, 2013 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 16, 2013 0.1500 0.1800 0.1500 0.1800 65,000 +0.04(+24.14%)
Jan 15, 2013 0.1450 0.1450 0.1450 0.1450 10,000 -0.04(-19.44%)
Jan 14, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 11, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 10, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 09, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 08, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 07, 2013 0.1450 0.1800 0.1450 0.1800 26,000 +0.00(+0.00%)
Jan 04, 2013 0.1600 0.1800 0.1400 0.1800 35,241 -0.02(-10.00%)
Jan 03, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 02, 2013 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
Dec 31, 2012 0.2000 0.2000 0.2000 0 +0.06(+37.93%)
Dec 28, 2012 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 27, 2012 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 24, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 21, 2012 0.1450 0.1450 0.1450 0.1450 23,000 -0.01(-3.33%)
Dec 20, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 19, 2012 0.1500 0.1500 0.1500 0.1500 15,000 -0.01(-3.23%)
Dec 18, 2012 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 17, 2012 0.1550 0.1550 0.1450 0.1550 45,000 -0.03(-16.22%)
Dec 14, 2012 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Dec 13, 2012 0.1600 0.1850 0.1600 0.1850 23,000 +0.01(+2.78%)
Dec 12, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 11, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 10, 2012 0.1800 0.1800 0.1800 0.1800 400 -0.02(-10.00%)
Dec 07, 2012 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 06, 2012 0.1900 0.2000 0.1900 0.2000 6,400 +0.04(+25.00%)
Dec 05, 2012 0.1600 0.1600 0.1600 0.1600 10,000 -0.04(-20.00%)
Dec 04, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 30, 2012 0.1500 0.2000 0.1500 0.2000 42,000 +0.00(+0.00%)
Nov 29, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 28, 2012 0.1700 0.2000 0.1700 0.2000 10,000 +0.05(+33.33%)
Nov 27, 2012 0.1600 0.1600 0.1500 0.1500 20,000 -0.05(-25.00%)
Nov 26, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 24, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 23, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 22, 2012 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Nov 21, 2012 0.1550 0.2000 0.1500 0.2000 105,000 +0.03(+17.65%)
Nov 20, 2012 0.1700 0.1700 0.1700 0.1700 10,000 +0.02(+9.68%)
Nov 19, 2012 0.1550 0.1550 0.1550 0.1550 51,500 -0.05(-24.39%)
Nov 16, 2012 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Nov 15, 2012 0.1900 0.2050 0.1900 0.2050 16,000 +0.02(+13.89%)
Nov 14, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 13, 2012 0.1700 0.1800 0.1600 0.1800 56,779 -0.02(-10.00%)
Nov 12, 2012 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 09, 2012 0.1800 0.2000 0.1800 0.2000 20,000 +0.01(+5.26%)
Nov 08, 2012 0.1900 0.1900 0.1900 0.1900 4,500 +0.01(+5.56%)
Nov 07, 2012 0.1700 0.1800 0.1700 0.1800 7,770 -0.01(-2.70%)
Nov 06, 2012 0.1650 0.2000 0.1550 0.1850 120,000 -0.02(-11.90%)
Nov 05, 2012 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 02, 2012 0.2100 0.2100 0.2100 0 +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.