Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qmc Quantum Minerals Corp (OP: QMCQF )

0.0647 UNCHANGED
Streaming Delayed Price Updated: 11:14 AM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.1375 0.1509 0.1365 0.1450 17,200 +0.01(+10.69%)
May 30, 2019 0.1500 0.1612 0.1310 0.1310 229,420 -0.03(-18.12%)
May 29, 2019 0.1686 0.1686 0.1500 0.1600 11,100 +0.00(+0.69%)
May 28, 2019 0.1690 0.1690 0.1540 0.1589 23,000 +0.00(+1.40%)
May 24, 2019 0.1500 0.1650 0.1500 0.1567 12,100 -0.01(-5.20%)
May 23, 2019 0.1516 0.1700 0.1461 0.1653 52,323 -0.01(-5.54%)
May 22, 2019 0.1771 0.1771 0.1508 0.1750 57,500 -0.01(-5.41%)
May 21, 2019 0.1600 0.1900 0.1555 0.1850 61,520 -0.01(-2.63%)
May 20, 2019 0.1700 0.2000 0.1500 0.1900 122,145 +0.04(+22.58%)
May 17, 2019 0.1500 0.1610 0.1500 0.1550 36,100 +0.00(+2.24%)
May 16, 2019 0.1655 0.1655 0.1503 0.1516 59,550 -0.01(-6.42%)
May 15, 2019 0.1670 0.1690 0.1470 0.1620 10,934 -0.01(-3.80%)
May 14, 2019 0.1550 0.1730 0.1550 0.1684 89,390 +0.02(+13.17%)
May 13, 2019 0.1585 0.1600 0.1460 0.1488 31,075 -0.01(-7.35%)
May 10, 2019 0.1520 0.1650 0.1500 0.1606 52,400 +0.01(+3.95%)
May 09, 2019 0.1581 0.1600 0.1520 0.1545 117,159 -0.01(-3.44%)
May 08, 2019 0.1585 0.1639 0.1541 0.1600 77,215 +0.00(+0.00%)
May 07, 2019 0.1650 0.1650 0.1550 0.1600 30,500 -0.00(-0.62%)
May 06, 2019 0.1510 0.1680 0.1510 0.1610 62,372 -0.00(-0.62%)
May 03, 2019 0.1650 0.1697 0.1592 0.1620 61,800 +0.00(+0.00%)
May 02, 2019 0.1691 0.1700 0.1587 0.1620 215,988 -0.00(-2.88%)
May 01, 2019 0.1850 0.1850 0.1620 0.1668 71,653 -0.01(-7.90%)
Apr 30, 2019 0.1840 0.1840 0.1650 0.1811 50,475 +0.01(+3.49%)
Apr 29, 2019 0.1814 0.1814 0.1712 0.1750 34,295 -0.00(-2.23%)
Apr 26, 2019 0.1840 0.1884 0.1650 0.1790 22,600 -0.00(-2.61%)
Apr 25, 2019 0.1818 0.1872 0.1680 0.1838 103,172 +0.00(+2.11%)
Apr 24, 2019 0.1910 0.1910 0.1680 0.1800 136,500 -0.01(-5.31%)
Apr 23, 2019 0.1595 0.1976 0.1595 0.1901 110,250 +0.02(+14.45%)
Apr 22, 2019 0.1740 0.1800 0.1610 0.1661 41,569 -0.02(-10.99%)
Apr 18, 2019 0.1980 0.1980 0.1866 0.1866 8,300 +0.01(+8.49%)
Apr 17, 2019 0.1950 0.2000 0.1720 0.1720 38,675 -0.02(-9.95%)
Apr 16, 2019 0.2048 0.2048 0.1855 0.1910 49,810 -0.01(-6.37%)
Apr 15, 2019 0.1750 0.2050 0.1750 0.2040 43,545 +0.02(+10.27%)
Apr 12, 2019 0.1850 0.1850 0.1850 0.1850 300 +0.00(+0.00%)
Apr 11, 2019 0.1850 0.1850 0.1805 0.1850 7,650 +0.00(+0.00%)
Apr 10, 2019 0.1942 0.2000 0.1830 0.1850 37,336 -0.01(-5.13%)
Apr 09, 2019 0.1950 0.2000 0.1910 0.1950 42,273 -0.00(-1.02%)
Apr 08, 2019 0.1955 0.2043 0.1920 0.1970 20,275 -0.00(-1.50%)
Apr 05, 2019 0.1931 0.2000 0.1860 0.2000 34,500 -0.00(-2.01%)
Apr 04, 2019 0.1952 0.2050 0.1890 0.2041 22,024 +0.01(+7.82%)
Apr 03, 2019 0.1850 0.1970 0.1800 0.1893 46,750 +0.00(+1.56%)
Apr 02, 2019 0.1850 0.1866 0.1850 0.1864 28,656 +0.00(+0.70%)
Apr 01, 2019 0.1820 0.1905 0.1820 0.1851 40,785 -0.01(-2.89%)
Mar 29, 2019 0.1890 0.1934 0.1830 0.1906 32,000 +0.00(+0.85%)
Mar 28, 2019 0.1889 0.1890 0.1850 0.1890 43,324 +0.00(+0.05%)
Mar 27, 2019 0.1850 0.2073 0.1850 0.1889 75,742 -0.01(-5.55%)
Mar 26, 2019 0.1912 0.2070 0.1848 0.2000 129,756 -0.01(-4.76%)
Mar 25, 2019 0.2020 0.2100 0.2020 0.2100 24,900 +0.01(+3.50%)
Mar 22, 2019 0.2000 0.2060 0.1993 0.2029 48,100 -0.00(-0.44%)
Mar 21, 2019 0.2001 0.2180 0.1960 0.2038 137,976 -0.00(-0.29%)
Mar 20, 2019 0.2030 0.2110 0.2030 0.2044 10,000 -0.01(-2.81%)
Mar 19, 2019 0.2290 0.2290 0.2018 0.2103 91,698 -0.01(-6.16%)
Mar 18, 2019 0.2240 0.2241 0.2130 0.2241 21,928 +0.00(+0.04%)
Mar 15, 2019 0.2155 0.2240 0.2118 0.2240 22,200 +0.00(+1.82%)
Mar 14, 2019 0.2199 0.2300 0.2160 0.2200 81,523 -0.01(-2.65%)
Mar 13, 2019 0.2300 0.2330 0.2254 0.2260 53,815 -0.02(-7.53%)
Mar 12, 2019 0.2223 0.2444 0.2223 0.2444 120,350 +0.01(+4.53%)
Mar 11, 2019 0.2344 0.2390 0.2236 0.2338 24,370 +0.01(+5.55%)
Mar 08, 2019 0.2171 0.2250 0.2104 0.2215 27,100 -0.00(-1.56%)
Mar 07, 2019 0.2300 0.2300 0.2170 0.2250 72,283 -0.01(-4.86%)
Mar 06, 2019 0.2315 0.2429 0.2315 0.2365 18,260 -0.00(-0.21%)
Mar 05, 2019 0.2400 0.2500 0.2370 0.2370 18,048 -0.01(-4.82%)
Mar 04, 2019 0.2440 0.2532 0.2382 0.2490 50,453 +0.00(+1.72%)
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.