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

Qmc Quantum Minerals Corp (OP: QMCQF )

0.0607 -0.0063 (-9.40%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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 (%)
Jan 31, 2018 0.7548 0.7640 0.7043 0.7441 152,911 +0.04(+5.55%)
Jan 30, 2018 0.7201 0.7472 0.6999 0.7050 264,749 -0.04(-4.73%)
Jan 29, 2018 0.8320 0.8320 0.7200 0.7400 437,589 -0.08(-9.35%)
Jan 26, 2018 0.8500 0.8500 0.7730 0.8163 206,100 +0.01(+1.33%)
Jan 25, 2018 0.8010 0.8643 0.8000 0.8056 154,821 -0.00(-0.51%)
Jan 24, 2018 0.9000 0.9140 0.8097 0.8097 290,393 -0.09(-9.62%)
Jan 23, 2018 0.9160 0.9204 0.8099 0.8959 349,618 +0.01(+1.38%)
Jan 22, 2018 0.8607 0.9200 0.8504 0.8837 461,535 +0.05(+6.16%)
Jan 19, 2018 0.8700 0.9000 0.8250 0.8324 373,318 -0.02(-2.33%)
Jan 18, 2018 0.8748 0.7861 0.8523 794,284 +0.07(+8.46%)
Jan 17, 2018 0.7700 0.8053 0.7573 0.7858 219,862 -0.00(-0.43%)
Jan 16, 2018 0.7600 0.8180 0.7573 0.7892 462,696 +0.03(+3.85%)
Jan 12, 2018 0.7600 0.7600 0.7600 0 +0.07(+9.87%)
Jan 11, 2018 0.6350 0.7430 0.6322 0.6917 587,279 +0.08(+13.39%)
Jan 10, 2018 0.6920 0.6950 0.5948 0.6100 578,527 -0.05(-7.65%)
Jan 09, 2018 0.7200 0.7367 0.6500 0.6605 712,836 -0.06(-8.76%)
Jan 08, 2018 0.7850 0.7850 0.7200 0.7239 356,929 -0.05(-5.99%)
Jan 05, 2018 0.7500 0.7840 0.7487 0.7700 157,048 +0.02(+2.67%)
Jan 04, 2018 0.7746 0.7773 0.7400 0.7500 252,242 -0.02(-2.13%)
Jan 03, 2018 0.7900 0.7900 0.7300 0.7663 491,929 +0.00(+0.33%)
Jan 02, 2018 0.7917 0.8270 0.7443 0.7638 531,863 -0.06(-7.18%)
Dec 29, 2017 0.8229 0.8229 0.8229 0 -0.00(-0.06%)
Dec 28, 2017 0.8580 0.8580 0.7728 0.8234 268,989 -0.00(-0.54%)
Dec 27, 2017 0.7760 0.8659 0.7600 0.8279 198,467 +0.03(+3.53%)
Dec 26, 2017 0.9000 0.9000 0.7800 0.7997 206,465 -0.03(-3.65%)
Dec 22, 2017 0.8314 0.8808 0.8072 0.8300 279,155 -0.03(-2.92%)
Dec 21, 2017 0.8410 0.8824 0.8325 0.8550 105,417 -0.01(-0.93%)
Dec 20, 2017 0.9100 0.9100 0.8195 0.8630 349,717 -0.04(-3.95%)
Dec 19, 2017 0.9350 0.9715 0.8644 0.8985 480,810 -0.00(-0.08%)
Dec 18, 2017 0.7401 0.8992 0.7200 0.8992 727,208 +0.16(+21.04%)
Dec 15, 2017 0.7532 0.8000 0.7148 0.7429 509,478 -0.04(-5.63%)
Dec 14, 2017 0.7965 0.8194 0.7000 0.7872 1,040,474 -0.03(-3.50%)
Dec 13, 2017 0.8927 0.9315 0.8100 0.8157 433,062 -0.04(-5.15%)
Dec 12, 2017 0.9996 1.007 0.8000 0.8600 1,352,891 -0.12(-12.24%)
Dec 11, 2017 1.076 1.129 0.9716 0.9800 474,513 -0.09(-8.32%)
Dec 08, 2017 1.039 1.093 1.020 1.069 454,398 +0.05(+4.70%)
Dec 07, 2017 1.120 1.124 0.9995 1.021 395,947 -0.06(-5.47%)
Dec 06, 2017 1.044 1.155 1.044 1.080 359,444 +0.05(+5.11%)
Dec 05, 2017 1.180 1.275 0.9453 1.028 1,545,517 -0.17(-14.52%)
Dec 04, 2017 1.150 1.165 1.097 1.202 1,385,059 +0.15(+14.49%)
Dec 01, 2017 0.9384 1.066 0.9058 1.050 1,080,277 +0.17(+19.58%)
Nov 30, 2017 0.7010 0.9219 0.6550 0.8781 1,558,038 +0.18(+25.09%)
Nov 29, 2017 0.8960 0.8960 0.6000 0.7020 2,746,181 -0.19(-21.12%)
Nov 28, 2017 1.460 1.460 0.8783 0.8900 3,662,792 -0.52(-36.70%)
Nov 27, 2017 1.100 1.459 1.085 1.406 2,453,754 +0.31(+27.82%)
Nov 24, 2017 0.8020 1.300 0.8000 1.100 1,898,661 +0.31(+38.71%)
Nov 22, 2017 0.6720 0.9012 0.6700 0.7930 1,892,230 +0.13(+20.15%)
Nov 21, 2017 0.6376 0.6710 0.6275 0.6600 746,403 +0.02(+3.51%)
Nov 20, 2017 0.5890 0.6380 0.5650 0.6376 1,190,284 +0.09(+17.51%)
Nov 17, 2017 0.5150 0.5850 0.4801 0.5426 984,914 +0.05(+9.62%)
Nov 16, 2017 0.5745 0.5854 0.4950 0.4950 619,017 -0.08(-14.21%)
Nov 15, 2017 0.6062 0.6255 0.4700 0.5770 1,326,902 -0.04(-6.59%)
Nov 14, 2017 0.5270 0.6493 0.5000 0.6177 2,106,228 +0.11(+22.37%)
Nov 13, 2017 0.3539 0.5474 0.3479 0.5048 1,295,131 +0.16(+47.47%)
Nov 10, 2017 0.3310 0.3500 0.3000 0.3423 451,690 +0.01(+4.17%)
Nov 09, 2017 0.3260 0.3484 0.3177 0.3286 391,728 -0.01(-3.64%)
Nov 08, 2017 0.3300 0.3505 0.3200 0.3410 253,224 +0.01(+3.96%)
Nov 07, 2017 0.3350 0.3378 0.3132 0.3280 428,775 +0.02(+5.53%)
Nov 06, 2017 0.2838 0.3200 0.2775 0.3108 346,838 +0.04(+13.77%)
Nov 03, 2017 0.2964 0.3030 0.2650 0.2732 325,294 -0.02(-6.95%)
Nov 02, 2017 0.3000 0.3000 0.2669 0.2936 285,696 +0.01(+4.85%)
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.