Qmc Quantum Minerals Corp (TSV: QMC )

0.2800 CAD -0.0050 (-1.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.3800 0.3900 0.3550 0.3800 487,944 -0.01(-2.56%)
Feb 25, 2021 0.4200 0.4300 0.3900 0.3900 182,690 -0.03(-7.14%)
Feb 24, 2021 0.4200 0.4200 0.3900 0.4200 145,520 +0.01(+1.20%)
Feb 23, 2021 0.4600 0.4700 0.3700 0.4150 454,138 -0.05(-9.78%)
Feb 22, 2021 0.4600 0.4800 0.4500 0.4600 414,118 +0.02(+3.37%)
Feb 19, 2021 0.4500 0.4700 0.4450 0.4450 138,307 +0.00(+0.00%)
Feb 18, 2021 0.4600 0.4700 0.4450 0.4450 160,600 -0.01(-2.20%)
Feb 17, 2021 0.4500 0.4650 0.4500 0.4550 185,424 -0.01(-1.09%)
Feb 16, 2021 0.4700 0.4700 0.4600 0.4600 98,403 -0.02(-4.17%)
Feb 12, 2021 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 11, 2021 0.4900 0.4900 0.4600 0.4800 102,892 -0.01(-1.03%)
Feb 10, 2021 0.4650 0.4850 0.4600 0.4850 234,085 +0.02(+4.30%)
Feb 09, 2021 0.5100 0.5100 0.4600 0.4650 309,484 -0.03(-7.00%)
Feb 08, 2021 0.5200 0.5200 0.4950 0.5000 422,822 +0.01(+2.04%)
Feb 05, 2021 0.4700 0.5100 0.4700 0.4900 455,985 +0.03(+6.52%)
Feb 04, 2021 0.4350 0.4750 0.4350 0.4600 404,375 +0.03(+5.75%)
Feb 03, 2021 0.4250 0.4400 0.4150 0.4350 133,984 +0.02(+4.82%)
Feb 02, 2021 0.4300 0.4450 0.4150 0.4150 185,211 +0.01(+3.75%)
Feb 01, 2021 0.3950 0.4500 0.3950 0.4000 303,887 +0.04(+11.11%)
Jan 29, 2021 0.3800 0.3800 0.3600 0.3600 63,467 +0.01(+1.41%)
Jan 28, 2021 0.4000 0.4050 0.3350 0.3550 494,587 -0.05(-11.25%)
Jan 27, 2021 0.4150 0.4250 0.4000 0.4000 121,527 -0.02(-4.76%)
Jan 26, 2021 0.4600 0.4600 0.4050 0.4200 391,893 -0.05(-9.68%)
Jan 25, 2021 0.4800 0.5000 0.4600 0.4650 174,825 -0.02(-5.10%)
Jan 22, 2021 0.5200 0.5300 0.4600 0.4900 348,208 -0.03(-5.77%)
Jan 21, 2021 0.5100 0.5200 0.5000 0.5200 300,258 +0.03(+5.05%)
Jan 20, 2021 0.5100 0.5100 0.4800 0.4950 363,507 +0.01(+2.06%)
Jan 19, 2021 0.4900 0.5300 0.4700 0.4850 678,050 +0.04(+10.23%)
Jan 18, 2021 0.4100 0.4400 0.3750 0.4400 492,428 +0.02(+4.76%)
Jan 15, 2021 0.5100 0.6000 0.3950 0.4200 1,741,825 -0.07(-14.29%)
Jan 14, 2021 0.3800 0.4900 0.3800 0.4900 1,349,322 +0.12(+32.43%)
Jan 13, 2021 0.3150 0.3750 0.3150 0.3700 1,255,579 +0.07(+21.31%)
Jan 12, 2021 0.2850 0.3150 0.2750 0.3050 694,899 +0.03(+12.96%)
Jan 11, 2021 0.2500 0.2700 0.2400 0.2700 389,539 +0.02(+8.00%)
Jan 08, 2021 0.2450 0.2500 0.2400 0.2500 491,139 +0.02(+6.38%)
Jan 07, 2021 0.2250 0.2400 0.2250 0.2350 178,357 +0.01(+6.82%)
Jan 06, 2021 0.2200 0.2200 0.2150 0.2200 63,495 +0.01(+2.33%)
Jan 05, 2021 0.2250 0.2250 0.2100 0.2150 217,642 +0.00(+0.00%)
Jan 04, 2021 0.2250 0.2250 0.2100 0.2150 134,121 -0.01(-2.27%)
Dec 31, 2020 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Dec 30, 2020 0.2350 0.2350 0.2250 0.2300 22,642 +0.00(+0.00%)
Dec 29, 2020 0.2250 0.2350 0.2200 0.2300 116,380 +0.01(+2.22%)
Dec 24, 2020 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Dec 23, 2020 0.2250 0.2300 0.2150 0.2200 103,430 -0.01(-2.22%)
Dec 22, 2020 0.2100 0.2250 0.2100 0.2250 23,611 +0.02(+7.14%)
Dec 21, 2020 0.2300 0.2300 0.2000 0.2100 115,959 -0.02(-6.67%)
Dec 18, 2020 0.2350 0.2450 0.2200 0.2250 54,429 -0.01(-4.26%)
Dec 17, 2020 0.2450 0.2450 0.2200 0.2350 68,382 +0.01(+4.44%)
Dec 16, 2020 0.2250 0.2250 0.2250 0.2250 7,100 +0.01(+2.27%)
Dec 15, 2020 0.2500 0.2500 0.2150 0.2200 126,321 -0.03(-12.00%)
Dec 14, 2020 0.2300 0.2500 0.2300 0.2500 117,603 +0.02(+6.38%)
Dec 11, 2020 0.2500 0.2500 0.2350 0.2350 17,558 +0.00(+0.00%)
Dec 10, 2020 0.2500 0.2500 0.2150 0.2350 63,384 +0.00(+2.17%)
Dec 09, 2020 0.2400 0.2400 0.2250 0.2300 21,000 -0.01(-4.17%)
Dec 08, 2020 0.2250 0.2400 0.2200 0.2400 121,099 +0.01(+6.67%)
Dec 07, 2020 0.2100 0.2300 0.2100 0.2250 42,100 +0.02(+7.14%)
Dec 04, 2020 0.2200 0.2300 0.2100 0.2100 30,769 -0.02(-8.70%)
Dec 03, 2020 0.2300 0.2300 0.2150 0.2300 40,834 -0.01(-4.17%)
Dec 02, 2020 0.2500 0.2500 0.2300 0.2400 144,050 +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.