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 (%)
Feb 28, 2018 0.5900 0.6000 0.5200 0.5300 368,572 -0.06(-10.17%)
Feb 27, 2018 0.7400 0.7400 0.5500 0.5900 632,596 -0.13(-18.06%)
Feb 26, 2018 0.8300 0.8300 0.6900 0.7200 257,720 -0.08(-10.00%)
Feb 23, 2018 0.8400 0.8500 0.7900 0.8000 97,847 -0.05(-5.88%)
Feb 22, 2018 0.8500 0.8600 0.8200 0.8500 28,209 -0.01(-1.16%)
Feb 21, 2018 0.8900 0.8900 0.8400 0.8600 72,285 -0.04(-4.44%)
Feb 20, 2018 0.9300 0.9300 0.8900 0.9000 124,418 +0.00(+0.00%)
Feb 16, 2018 0.9000 0.9000 0.9000 0 +0.02(+2.27%)
Feb 15, 2018 0.8400 0.8800 0.8100 0.8800 63,183 +0.03(+3.53%)
Feb 14, 2018 0.8600 0.8600 0.8400 0.8500 49,737 -0.01(-1.16%)
Feb 13, 2018 0.8700 0.8900 0.8600 0.8600 31,905 -0.02(-2.27%)
Feb 12, 2018 0.8700 0.9000 0.8400 0.8800 43,400 +0.04(+4.76%)
Feb 09, 2018 0.9100 0.9100 0.8400 0.8400 113,440 -0.05(-5.62%)
Feb 08, 2018 0.9400 0.9500 0.8900 0.8900 121,954 +0.00(+0.00%)
Feb 07, 2018 0.8200 0.8400 0.8200 0.8900 159,986 +0.07(+8.54%)
Feb 06, 2018 0.7700 0.8200 0.7600 0.8200 78,825 +0.06(+7.89%)
Feb 05, 2018 0.7600 0.8200 0.7400 0.7600 160,540 +0.00(+0.00%)
Feb 02, 2018 0.8300 0.9200 0.7500 0.7600 400,800 -0.09(-10.59%)
Feb 01, 2018 0.9100 0.9200 0.8500 0.8500 100,277 -0.06(-6.59%)
Jan 31, 2018 0.9300 0.9300 0.8600 0.9100 91,665 +0.05(+5.81%)
Jan 30, 2018 0.9200 0.9200 0.8600 0.8600 159,346 -0.05(-5.49%)
Jan 29, 2018 1.000 1.000 0.8900 0.9100 317,374 -0.09(-9.00%)
Jan 26, 2018 1.040 1.040 0.9300 1.000 161,646 -0.02(-1.96%)
Jan 25, 2018 0.9600 1.060 0.9600 1.020 120,616 +0.00(+0.00%)
Jan 24, 2018 1.100 1.100 0.9900 1.020 266,052 -0.10(-8.93%)
Jan 23, 2018 1.140 1.150 1.020 1.120 353,674 +0.02(+1.82%)
Jan 22, 2018 1.110 1.140 1.060 1.100 412,408 +0.03(+2.80%)
Jan 19, 2018 1.080 1.120 1.030 1.070 350,835 +0.02(+1.90%)
Jan 18, 2018 0.9900 1.080 0.9800 1.050 644,240 +0.08(+8.25%)
Jan 17, 2018 0.9800 1.000 0.9400 0.9700 102,335 -0.01(-1.02%)
Jan 16, 2018 0.9400 1.000 0.9400 0.9800 318,386 +0.08(+8.89%)
Jan 15, 2018 0.9300 0.9600 0.9000 0.9000 90,448 -0.03(-3.23%)
Jan 12, 2018 0.9400 0.9800 0.9200 0.9300 443,362 +0.02(+2.20%)
Jan 11, 2018 0.8200 0.9300 0.8000 0.9100 593,435 +0.15(+19.74%)
Jan 10, 2018 0.8800 0.8800 0.7300 0.7600 636,562 -0.09(-10.59%)
Jan 09, 2018 0.9000 0.9100 0.8100 0.8500 377,262 -0.05(-5.56%)
Jan 08, 2018 0.9500 0.9600 0.9000 0.9000 372,854 -0.05(-5.26%)
Jan 05, 2018 0.9300 0.9900 0.9200 0.9500 197,244 +0.01(+1.06%)
Jan 04, 2018 0.9600 0.9700 0.9300 0.9400 221,322 -0.02(-2.08%)
Jan 03, 2018 0.9800 0.9800 0.9200 0.9600 506,172 +0.00(+0.00%)
Jan 02, 2018 0.9900 1.000 0.9300 0.9600 398,321 -0.02(-2.04%)
Dec 29, 2017 0.9800 0.9800 0.9800 0 -0.06(-5.77%)
Dec 28, 2017 1.050 1.080 0.9800 1.040 321,845 +0.00(+0.00%)
Dec 27, 2017 1.030 1.100 0.9700 1.040 202,014 -0.03(-2.80%)
Dec 22, 2017 1.060 1.120 1.020 1.070 220,876 -0.02(-1.83%)
Dec 21, 2017 1.070 1.130 1.060 1.090 59,294 -0.01(-0.91%)
Dec 20, 2017 1.150 1.150 1.050 1.100 201,725 -0.05(-4.35%)
Dec 19, 2017 1.160 1.250 1.120 1.150 440,853 +0.00(+0.00%)
Dec 18, 2017 0.9500 1.150 0.9200 1.150 695,731 +0.21(+22.34%)
Dec 15, 2017 0.9600 1.000 0.9100 0.9400 394,792 -0.04(-4.08%)
Dec 14, 2017 1.020 1.040 0.9000 0.9800 812,534 -0.06(-5.77%)
Dec 13, 2017 1.200 1.200 1.040 1.040 411,338 -0.05(-4.59%)
Dec 12, 2017 1.280 1.290 1.050 1.090 922,489 -0.16(-12.80%)
Dec 11, 2017 1.370 1.430 1.250 1.250 442,764 -0.12(-8.76%)
Dec 08, 2017 1.330 1.400 1.300 1.370 293,676 +0.05(+3.79%)
Dec 07, 2017 1.380 1.450 1.270 1.320 247,581 -0.03(-2.22%)
Dec 06, 2017 1.310 1.430 1.310 1.350 209,390 +0.04(+3.05%)
Dec 05, 2017 1.580 1.580 1.200 1.310 1,188,430 -0.23(-14.94%)
Dec 04, 2017 1.390 1.500 1.380 1.540 1,067,754 +0.20(+14.93%)
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.