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 16, 2024 0.0647 0.0647 0.0647 0.0647 1,209 +0.00(+4.69%)
May 15, 2024 0.0644 0.0644 0.0618 0.0618 10,750 +0.00(+6.55%)
May 14, 2024 0.0607 0.0643 0.0580 0.0580 11,000 -0.00(-4.13%)
May 13, 2024 0.0576 0.0605 0.0576 0.0605 3,057 -0.00(-3.04%)
May 10, 2024 0.0611 0.0751 0.0611 0.0624 50,600 -0.00(-2.35%)
May 09, 2024 0.0576 0.0639 0.0576 0.0639 57,265 -0.01(-18.08%)
May 08, 2024 0.0780 0.0780 0.0780 0.0780 300 +0.01(+18.36%)
May 06, 2024 0.0659 0 +0.00(+4.60%)
May 03, 2024 0.0576 0.0645 0.0576 0.0630 4,700 +0.00(+2.94%)
May 02, 2024 0.0576 0.0641 0.0576 0.0612 5,100 -0.02(-25.37%)
May 01, 2024 0.0820 0.0820 0.0820 0.0820 881 +0.01(+17.14%)
Apr 30, 2024 0.0671 0.0700 0.0671 0.0700 410 +0.00(+0.86%)
Apr 29, 2024 0.0719 0.0719 0.0580 0.0694 18,000 +0.01(+12.85%)
Apr 26, 2024 0.0681 0.0681 0.0615 0.0615 5,409 -0.01(-12.89%)
Apr 25, 2024 0.0669 0.0706 0.0607 0.0706 27,315 +0.01(+22.57%)
Apr 24, 2024 0.0576 0.0576 0.0576 0.0576 115 -0.01(-8.57%)
Apr 23, 2024 0.0630 0.0630 0.0630 0.0630 300 -0.00(-4.26%)
Apr 22, 2024 0.0658 0.0658 0.0658 0.0658 735 +0.01(+14.04%)
Apr 18, 2024 0.0577 0 -0.00(-6.94%)
Apr 17, 2024 0.0635 0.0636 0.0606 0.0620 8,655 -0.00(-3.13%)
Apr 16, 2024 0.0642 0.0642 0.0640 0.0640 7,104 -0.00(-1.54%)
Apr 15, 2024 0.0674 0.0679 0.0650 0.0650 33,528 -0.01(-11.68%)
Apr 12, 2024 0.0761 0.0761 0.0736 0.0736 19,335 -0.00(-1.34%)
Apr 11, 2024 0.0746 0.0746 0.0746 0.0746 3,000 +0.00(+2.19%)
Apr 10, 2024 0.0640 0.0787 0.0640 0.0730 28,655 -0.00(-4.95%)
Apr 09, 2024 0.0910 0.0910 0.0768 0.0768 4,738 -0.01(-11.42%)
Apr 08, 2024 0.0700 0.0867 0.0576 0.0867 55,371 +0.02(+23.86%)
Apr 05, 2024 0.0680 0.0720 0.0648 0.0700 92,200 +0.00(+4.32%)
Apr 04, 2024 0.0572 0.0756 0.0551 0.0671 32,705 +0.01(+12.96%)
Apr 03, 2024 0.0594 0.0594 0.0594 0.0594 8,417 +0.00(+2.41%)
Apr 02, 2024 0.0578 0.0580 0.0578 0.0580 23,015 +0.00(+0.52%)
Apr 01, 2024 0.0577 0.0577 0.0577 0.0577 3,500 -0.00(-2.04%)
Mar 28, 2024 0.0583 0.0589 0.0583 0.0589 21,050 +0.00(+0.68%)
Mar 27, 2024 0.0586 0.0591 0.0584 0.0585 5,285 +0.00(+4.46%)
Mar 26, 2024 0.0525 0.0569 0.0525 0.0560 6,775 +0.00(+2.75%)
Mar 25, 2024 0.0546 0.0554 0.0495 0.0545 9,250 +0.00(+2.25%)
Mar 22, 2024 0.0533 0.0533 0.0533 0.0533 200 -0.00(-5.66%)
Mar 21, 2024 0.0538 0.0565 0.0509 0.0565 50,040 +0.00(+3.10%)
Mar 19, 2024 0.0548 0 +0.00(+9.16%)
Mar 18, 2024 0.0500 0.0600 0.0475 0.0502 7,051 -0.00(-8.73%)
Mar 15, 2024 0.0550 0.0550 0.0550 0.0550 6,529 +0.00(+10.00%)
Mar 14, 2024 0.0475 0.0575 0.0475 0.0500 5,700 -0.00(-6.89%)
Mar 13, 2024 0.0577 0.0577 0.0537 0.0537 7,675 -0.00(-3.59%)
Mar 12, 2024 0.0557 0.0557 0.0514 0.0557 27,710 -0.00(-2.11%)
Mar 08, 2024 0.0569 60 +0.01(+19.79%)
Mar 07, 2024 0.0475 0.0475 0.0475 0.0475 2,200 -0.00(-5.38%)
Mar 06, 2024 0.0475 0.0502 0.0475 0.0502 4,983 -0.00(-3.46%)
Mar 05, 2024 0.0520 0.0520 0.0515 0.0520 15,499 +0.00(+0.00%)
Mar 04, 2024 0.0520 0.0520 0.0520 0.0520 2,000 -0.00(-3.35%)
Mar 01, 2024 0.0542 0.0560 0.0476 0.0538 26,100 +0.01(+15.95%)
Feb 29, 2024 0.0466 0.0560 0.0464 0.0464 21,265 +0.00(+2.65%)
Feb 27, 2024 0.0452 0 -0.00(-4.64%)
Feb 26, 2024 0.0570 0.0570 0.0474 0.0474 1,131 +0.00(+3.49%)
Feb 23, 2024 0.0456 0.0463 0.0400 0.0458 14,040 +0.00(+5.53%)
Feb 22, 2024 0.0464 0.0464 0.0434 0.0434 10,101 -0.00(-6.06%)
Feb 21, 2024 0.0462 0.0462 0.0430 0.0462 30,000 -0.00(-5.52%)
Feb 20, 2024 0.0440 0.0489 0.0440 0.0489 2,356 +0.00(+1.45%)
Feb 16, 2024 0.0482 0.0482 0.0482 0.0482 26,000 -0.00(-4.17%)
Feb 15, 2024 0.0525 0.0600 0.0503 0.0503 7,500 -0.00(-2.33%)
Feb 13, 2024 0.0515 0 -0.00(-0.58%)
Feb 09, 2024 0.0518 0 -0.00(-3.00%)
Feb 08, 2024 0.0539 0.0539 0.0534 0.0534 24,297 -0.00(-1.29%)
Feb 07, 2024 0.0569 0.0579 0.0525 0.0541 11,220 +0.00(+6.71%)
Feb 06, 2024 0.0510 0.0510 0.0500 0.0507 27,900 +0.00(+3.47%)
Feb 05, 2024 0.0560 0.0560 0.0440 0.0490 3,090 +0.00(+0.62%)
Feb 02, 2024 0.0487 0.0487 0.0487 0.0487 4,500 -0.00(-3.37%)
Feb 01, 2024 0.0504 0.0504 0.0504 0.0504 5,500 +0.00(+3.28%)
Jan 31, 2024 0.0488 0.0488 0.0488 0.0488 1,101 +0.00(+4.27%)
Jan 30, 2024 0.0472 0.0509 0.0468 0.0468 12,363 -0.00(-0.43%)
Jan 29, 2024 0.0469 0.0493 0.0469 0.0470 2,615 -0.00(-6.00%)
Jan 26, 2024 0.0503 0.0503 0.0468 0.0500 1,450 -0.00(-1.96%)
Jan 25, 2024 0.0497 0.0510 0.0481 0.0510 12,786 +0.00(+2.20%)
Jan 24, 2024 0.0499 0.0499 0.0469 0.0499 15,808 -0.00(-6.38%)
Jan 23, 2024 0.0533 0.0533 0.0533 0.0533 1,475 -0.00(-1.48%)
Jan 22, 2024 0.0537 0.0541 0.0512 0.0541 5,645 +0.00(+4.04%)
Jan 19, 2024 0.0519 0.0520 0.0510 0.0520 7,000 -0.00(-2.26%)
Jan 18, 2024 0.0532 0.0532 0.0532 0.0532 9,600 -0.00(-4.14%)
Jan 16, 2024 0.0555 0 -0.00(-3.98%)
Jan 12, 2024 0.0555 0.0578 0.0555 0.0578 5,753 -0.00(-0.52%)
Jan 11, 2024 0.0599 0.0599 0.0519 0.0581 9,500 -0.00(-0.17%)
Jan 10, 2024 0.0578 0.0582 0.0578 0.0582 3,167 +0.00(+2.28%)
Jan 09, 2024 0.0569 0.0569 0.0569 0.0569 15,000 +0.00(+4.98%)
Jan 05, 2024 0.0542 0 -0.00(-2.34%)
Jan 04, 2024 0.0584 0.0584 0.0555 0.0555 7,822 -0.00(-3.81%)
Jan 03, 2024 0.0571 0.0577 0.0571 0.0577 4,459 -0.00(-0.17%)
Jan 02, 2024 0.0578 0.0581 0.0577 0.0578 15,000 +0.00(+3.40%)
Dec 29, 2023 0.0510 0.0586 0.0510 0.0559 87,980 -0.01(-11.27%)
Dec 28, 2023 0.0587 0.0630 0.0570 0.0630 38,328 +0.00(+6.42%)
Dec 27, 2023 0.0608 0.0617 0.0570 0.0592 48,084 +0.00(+6.67%)
Dec 26, 2023 0.0555 0.0555 0.0555 0.0555 5,100 -0.00(-4.64%)
Dec 22, 2023 0.0579 0.0582 0.0555 0.0582 65,051 -0.00(-3.00%)
Dec 21, 2023 0.0555 0.0604 0.0555 0.0600 68,893 +0.00(+5.08%)
Dec 20, 2023 0.0582 0.0589 0.0570 0.0571 26,580 -0.00(-0.35%)
Dec 19, 2023 0.0576 0.0576 0.0572 0.0573 5,900 +0.00(+3.06%)
Dec 18, 2023 0.0555 0.0597 0.0555 0.0556 26,250 +0.00(+0.18%)
Dec 15, 2023 0.0583 0.0602 0.0555 0.0555 89,750 -0.00(-7.96%)
Dec 14, 2023 0.0600 0.0622 0.0599 0.0603 11,750 -0.00(-4.74%)
Dec 13, 2023 0.0640 0.0640 0.0633 0.0633 18,275 +0.00(+5.68%)
Dec 12, 2023 0.0599 0.0599 0.0599 0.0599 4,500 -0.00(-6.26%)
Dec 11, 2023 0.0641 0.0641 0.0599 0.0639 5,379 +0.00(+2.08%)
Dec 08, 2023 0.0638 0.0653 0.0607 0.0626 9,995 +0.00(+4.51%)
Dec 07, 2023 0.0599 0.0599 0.0599 0.0599 2,050 -0.00(-6.84%)
Dec 05, 2023 0.0643 0 -0.00(-5.72%)
Dec 04, 2023 0.0682 0.0682 0.0682 0.0682 443 -0.00(-0.15%)
Dec 01, 2023 0.0599 0.0749 0.0599 0.0683 5,650 +0.00(+0.00%)
Nov 30, 2023 0.0658 0.0683 0.0612 0.0683 12,600 +0.00(+1.64%)
Nov 29, 2023 0.0650 0.0688 0.0650 0.0672 5,505 +0.01(+8.39%)
Nov 28, 2023 0.0620 0.0620 0.0620 0.0620 3,566 -0.01(-18.85%)
Nov 27, 2023 0.0754 0.0764 0.0688 0.0764 1,802 +0.00(+5.82%)
Nov 22, 2023 0.0722 50 -0.00(-3.73%)
Nov 21, 2023 0.0700 0.0750 0.0700 0.0750 12,565 +0.00(+0.00%)
Nov 20, 2023 0.0679 0.0750 0.0679 0.0750 4,300 +0.00(+0.00%)
Nov 17, 2023 0.0750 0.0750 0.0750 0.0750 500 +0.00(+3.02%)
Nov 16, 2023 0.0728 0.0728 0.0728 0.0728 8,300 +0.00(+4.00%)
Nov 15, 2023 0.0732 0.0732 0.0700 0.0700 5,120 -0.00(-3.18%)
Nov 14, 2023 0.0740 0.0800 0.0630 0.0723 39,467 -0.00(-3.21%)
Nov 13, 2023 0.0820 0.0820 0.0747 0.0747 12,000 +0.00(+5.21%)
Nov 10, 2023 0.0670 0.0724 0.0670 0.0710 19,240 +0.00(+1.43%)
Nov 09, 2023 0.0670 0.0700 0.0670 0.0700 4,500 +0.00(+3.09%)
Nov 08, 2023 0.0656 0.0679 0.0656 0.0679 3,700 +0.00(+3.82%)
Nov 07, 2023 0.0703 0.0703 0.0640 0.0654 25,970 -0.00(-4.39%)
Nov 03, 2023 0.0684 0 +0.00(+2.86%)
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.