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, 2011 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Oct 28, 2011 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Oct 27, 2011 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 26, 2011 0.1250 0.1250 0.1250 0.1250 15,000 +0.00(+0.00%)
Oct 25, 2011 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 24, 2011 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 21, 2011 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Oct 20, 2011 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 19, 2011 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 18, 2011 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 17, 2011 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 14, 2011 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 13, 2011 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 12, 2011 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 11, 2011 0.1250 0.1250 0.1250 0.1250 35,000 +0.01(+13.64%)
Oct 07, 2011 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 06, 2011 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 05, 2011 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 04, 2011 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 03, 2011 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 30, 2011 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 29, 2011 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 28, 2011 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 27, 2011 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 26, 2011 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 23, 2011 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 22, 2011 0.1150 0.1150 0.1100 0.1100 60,000 -0.01(-4.35%)
Sep 21, 2011 0.1150 0.1150 0.1150 0.1150 10,000 -0.03(-23.33%)
Sep 20, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 19, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 16, 2011 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 15, 2011 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 14, 2011 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 13, 2011 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 12, 2011 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 09, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 08, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 07, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 06, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 02, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 01, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 31, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 30, 2011 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Aug 29, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 26, 2011 0.1500 0.1500 0.1500 0.1500 25,000 +0.00(+0.00%)
Aug 25, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 24, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 23, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 22, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 19, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 18, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 17, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 16, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 15, 2011 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 12, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 11, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 10, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 09, 2011 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 08, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 05, 2011 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 04, 2011 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Aug 03, 2011 0.1550 0.1550 0.1500 0.1500 154,000 -0.01(-6.25%)
Aug 02, 2011 0.1600 0.1600 0.1600 0.1600 70,000 +0.01(+3.23%)
Jul 29, 2011 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 28, 2011 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 27, 2011 0.1550 0.1550 0.1550 0.1550 30,000 -0.01(-3.13%)
Jul 26, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 25, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 22, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 21, 2011 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 20, 2011 0.1600 0.1600 0.1600 0.1600 50,000 +0.00(+0.00%)
Jul 19, 2011 0.1600 0.1600 0.1600 0.1600 20,000 +0.00(+0.00%)
Jul 18, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 15, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 14, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 13, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 12, 2011 0.1600 0.1600 0.1600 0.1600 50,000 +0.00(+0.00%)
Jul 11, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 08, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 07, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 06, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 05, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 04, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 30, 2011 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 29, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 28, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 27, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 24, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 23, 2011 0.1600 0.1600 0.1600 0.1600 25,000 -0.04(-17.95%)
Jun 22, 2011 0.1950 0.1950 0.1950 0.1950 1,000 +0.04(+25.81%)
Jun 21, 2011 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jun 20, 2011 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jun 17, 2011 0.1550 0.1550 0.1550 0.1550 20,000 -0.01(-3.13%)
Jun 16, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 15, 2011 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 14, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 13, 2011 0.1600 0.1600 0.1600 0.1600 50,000 -0.02(-11.11%)
Jun 10, 2011 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 09, 2011 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 08, 2011 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 07, 2011 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 06, 2011 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 03, 2011 0.1800 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
May 24, 2011 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 20, 2011 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 19, 2011 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 18, 2011 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 17, 2011 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 16, 2011 0.1900 0.1900 0.1900 0.1900 8,000 +0.01(+5.56%)
May 13, 2011 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 12, 2011 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 11, 2011 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 10, 2011 0.1800 0.1800 0.1800 0.1800 70,000 -0.01(-5.26%)
May 09, 2011 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 06, 2011 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 05, 2011 0.1900 0.1900 0.1900 0.1900 45,000 +0.00(+0.00%)
May 04, 2011 0.1900 0.1900 0.1900 0.1900 40,000 +0.00(+0.00%)
May 03, 2011 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 02, 2011 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 29, 2011 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-5.00%)
Apr 28, 2011 0.2000 0.2000 0.2000 0.2000 8,000 +0.02(+8.11%)
Apr 27, 2011 0.1900 0.1900 0.1850 0.1850 64,000 -0.01(-2.63%)
Apr 26, 2011 0.1900 0.1900 0.1900 0.1900 30,000 +0.00(+0.00%)
Apr 25, 2011 0.1900 0.2000 0.1900 0.1900 15,000 +0.00(+0.00%)
Apr 21, 2011 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 20, 2011 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 19, 2011 0.1900 0.1900 0.1900 0.1900 20,000 +0.00(+0.00%)
Apr 18, 2011 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 15, 2011 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 14, 2011 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 13, 2011 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 12, 2011 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 11, 2011 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 08, 2011 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+2.70%)
Apr 07, 2011 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 06, 2011 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 05, 2011 0.1900 0.1900 0.1850 0.1850 15,000 -0.01(-5.13%)
Apr 04, 2011 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Apr 01, 2011 0.1950 0.1950 0.1900 0.1950 146,000 +0.00(+0.00%)
Mar 31, 2011 0.1950 0.1950 0.1950 0.1950 15,000 -0.01(-7.14%)
Mar 30, 2011 0.2100 0.2100 0.2100 0.2100 1,500 +0.00(+0.00%)
Mar 29, 2011 0.2100 0.2100 0.2100 0.2100 23,500 +0.02(+10.53%)
Mar 28, 2011 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 25, 2011 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 24, 2011 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 23, 2011 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 22, 2011 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 21, 2011 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 18, 2011 0.1900 0.1900 0.1900 0.1900 30,000 +0.00(+0.00%)
Mar 17, 2011 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 16, 2011 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 15, 2011 0.1900 0.1900 0.1900 0.1900 5,000 -0.02(-9.52%)
Mar 14, 2011 0.2100 0.2100 0.2100 0.2100 20,000 -0.04(-16.00%)
Mar 11, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 10, 2011 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Mar 09, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 08, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 07, 2011 0.2500 0.2500 0.2500 0.2500 25,000 -0.01(-3.85%)
Mar 04, 2011 0.2600 0.2600 0.2600 0.2600 25,000 +0.00(+0.00%)
Mar 03, 2011 0.2700 0.2700 0.2600 0.2600 218,500 -0.01(-3.70%)
Mar 02, 2011 0.3500 0.3500 0.2700 0.2700 51,574 -0.08(-22.86%)
Mar 01, 2011 0.3500 0.3500 0.3500 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.