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 (%)
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%)
Mar 01, 2018 0.5400 0.7200 0.5400 0.7100 682,684 +0.18(+33.96%)
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%)
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.