Skip to main content

Qmc Quantum Minerals Corp (TSV: QMC )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2018 0.5900 0.6300 0.5800 0.5800 176,126 +0.02(+3.57%)
Mar 29, 2018 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Mar 28, 2018 0.5600 0.5800 0.5500 0.5600 118,900 +0.00(+0.00%)
Mar 27, 2018 0.5700 0.5800 0.5500 0.5600 364,710 -0.01(-1.75%)
Mar 26, 2018 0.6200 0.6400 0.5700 0.5700 227,436 -0.03(-5.00%)
Mar 23, 2018 0.6100 0.6100 0.5800 0.6000 194,576 -0.01(-1.64%)
Mar 22, 2018 0.6500 0.6500 0.5700 0.6100 381,639 -0.03(-4.69%)
Mar 21, 2018 0.6500 0.6800 0.6200 0.6400 169,569 -0.03(-4.48%)
Mar 20, 2018 0.6700 0.6900 0.6600 0.6700 62,912 +0.03(+4.69%)
Mar 19, 2018 0.7200 0.7500 0.6400 0.6400 484,240 -0.08(-11.11%)
Mar 16, 2018 0.6300 0.7300 0.6300 0.7200 646,572 +0.08(+12.50%)
Mar 15, 2018 0.6500 0.6700 0.6200 0.6400 243,545 -0.01(-1.54%)
Mar 14, 2018 0.5700 0.6500 0.5700 0.6500 186,018 +0.09(+16.07%)
Mar 13, 2018 0.5700 0.6200 0.5600 0.5600 139,288 -0.03(-5.08%)
Mar 12, 2018 0.5400 0.5900 0.5400 0.5900 232,343 +0.00(+0.00%)
Mar 09, 2018 0.6000 0.6100 0.5500 0.5900 282,644 -0.02(-3.28%)
Mar 08, 2018 0.6500 0.6500 0.6000 0.6100 91,245 -0.04(-6.15%)
Mar 07, 2018 0.6800 0.6900 0.6500 0.6500 234,905 -0.03(-4.41%)
Mar 06, 2018 0.6800 0.7000 0.6500 0.6800 141,061 -0.01(-1.45%)
Mar 05, 2018 0.6500 0.7000 0.6000 0.6900 185,780 +0.04(+6.15%)
Mar 02, 2018 0.7100 0.7100 0.6300 0.6500 279,560 -0.06(-8.45%)
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.