Qmc Quantum Minerals Corp (TSV: QMC )

0.1600 -0.0100 (-5.88%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2012 0.2650 0.2650 0.2350 0.2350 6,500 -0.01(-2.08%)
Mar 30, 2012 0.2200 0.2500 0.2200 0.2400 31,750 +0.02(+9.09%)
Mar 29, 2012 0.1950 0.2250 0.1950 0.2200 179,600 +0.01(+4.76%)
Mar 28, 2012 0.2050 0.2100 0.1950 0.2100 42,500 +0.01(+5.00%)
Mar 27, 2012 0.2050 0.2050 0.1850 0.2000 152,400 +0.00(+0.00%)
Mar 26, 2012 0.2100 0.2100 0.2000 0.2000 222,469 +0.00(+0.00%)
Mar 23, 2012 0.2000 0.2000 0.2000 0.2000 99,001 +0.01(+5.26%)
Mar 22, 2012 0.1900 0.2000 0.1900 0.1900 141,500 -0.01(-7.32%)
Mar 21, 2012 0.2050 0.2050 0.1900 0.2050 19,500 +0.00(+0.00%)
Mar 20, 2012 0.1950 0.2050 0.1900 0.2050 39,000 -0.01(-2.38%)
Mar 19, 2012 0.2150 0.2150 0.1900 0.2100 280,500 +0.00(+0.00%)
Mar 16, 2012 0.1900 0.2100 0.1900 0.2100 168,000 +0.05(+31.25%)
Mar 15, 2012 0.1700 0.1800 0.1600 0.1600 156,000 +0.01(+6.67%)
Mar 14, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 13, 2012 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-6.25%)
Mar 12, 2012 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 09, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 08, 2012 0.1600 0.1600 0.1600 0.1600 4,000 -0.02(-11.11%)
Mar 07, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 06, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 05, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 02, 2012 0.1700 0.1800 0.1700 0.1800 53,000 +0.01(+5.88%)
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.