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

Qmx Gold Corp (TSV: QMX )

N/A UNCHANGED
Last Price Updated: 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, 2017 0.2200 0.2500 0.2200 0.2500 132,442 +0.02(+11.11%)
Jan 30, 2017 0.2050 0.2250 0.2050 0.2250 34,715 +0.01(+4.65%)
Jan 27, 2017 0.2200 0.2200 0.2000 0.2150 57,000 +0.01(+2.38%)
Jan 26, 2017 0.2100 0.2100 0.2000 0.2100 34,300 -0.01(-4.55%)
Jan 25, 2017 0.2150 0.2200 0.2150 0.2200 5,680 +0.01(+4.76%)
Jan 24, 2017 0.2350 0.2350 0.2100 0.2100 117,460 -0.02(-8.70%)
Jan 23, 2017 0.1950 0.2350 0.1950 0.2300 214,275 +0.03(+15.00%)
Jan 20, 2017 0.2000 0.2100 0.2000 0.2000 30,600 -0.01(-4.76%)
Jan 19, 2017 0.2100 0.2100 0.2050 0.2100 16,725 +0.01(+5.00%)
Jan 18, 2017 0.2350 0.2350 0.1600 0.2000 314,537 -0.02(-11.11%)
Jan 17, 2017 0.2450 0.2450 0.2200 0.2250 60,026 -0.02(-10.00%)
Jan 16, 2017 0.2400 0.2500 0.2400 0.2500 89,288 +0.00(+0.00%)
Jan 13, 2017 0.2300 0.2500 0.2200 0.2500 88,760 +0.02(+11.11%)
Jan 12, 2017 0.2000 0.2250 0.2000 0.2250 56,750 +0.01(+4.65%)
Jan 11, 2017 0.2350 0.2350 0.1900 0.2150 270,863 -0.02(-6.52%)
Jan 10, 2017 0.2850 0.2850 0.2200 0.2300 164,383 -0.02(-8.00%)
Jan 09, 2017 0.2600 0.2700 0.2400 0.2500 90,914 +0.01(+4.17%)
Jan 06, 2017 0.2900 0.2900 0.2300 0.2400 185,350 -0.04(-14.29%)
Jan 05, 2017 0.2100 0.2950 0.2100 0.2800 407,433 +0.05(+19.15%)
Jan 04, 2017 0.1800 0.2350 0.1800 0.2350 372,150 +0.06(+38.24%)
Jan 03, 2017 0.1750 0.1750 0.1650 0.1700 78,050 +0.00(+0.00%)
Dec 30, 2016 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Dec 29, 2016 0.1500 0.1650 0.1450 0.1650 196,800 +0.02(+17.86%)
Dec 28, 2016 0.1400 0.1400 0.1300 0.1400 120,835 -0.01(-6.67%)
Dec 23, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 22, 2016 0.1300 0.1500 0.1300 0.1500 110,520 +0.01(+7.14%)
Dec 21, 2016 0.1450 0.1450 0.1400 0.1400 11,300 +0.00(+0.00%)
Dec 20, 2016 0.1300 0.1400 0.1300 0.1400 18,936 +0.01(+7.69%)
Dec 19, 2016 0.1350 0.1350 0.1300 0.1300 31,000 +0.01(+4.00%)
Dec 16, 2016 0.1300 0.1400 0.1250 0.1250 63,315 +0.00(+0.00%)
Dec 15, 2016 0.1300 0.1450 0.1200 0.1250 284,700 -0.02(-13.79%)
Dec 14, 2016 0.1350 0.1500 0.1350 0.1450 191,800 +0.00(+3.57%)
Dec 13, 2016 0.1300 0.1400 0.1300 0.1400 157,000 +0.02(+16.67%)
Dec 12, 2016 0.1200 0.1400 0.1200 0.1200 204,850 -0.01(-7.69%)
Dec 09, 2016 0.1400 0.1400 0.1300 0.1300 14,505 -0.01(-7.14%)
Dec 08, 2016 0.1150 0.1400 0.1100 0.1400 347,710 +0.02(+16.67%)
Dec 07, 2016 0.1200 0.1300 0.1200 0.1200 375,000 -0.01(-7.69%)
Dec 06, 2016 0.1300 0.1300 0.1250 0.1300 700,085 +0.01(+8.33%)
Dec 05, 2016 0.1200 0.1200 0.1100 0.1200 131,532 -0.01(-7.69%)
Dec 02, 2016 0.1000 0.1200 0.1000 0.1300 1,191,506 +0.03(+23.81%)
Dec 01, 2016 0.0950 0.1100 0.0950 0.1050 539,733 +0.02(+23.53%)
Nov 30, 2016 0.0800 0.0850 0.0800 0.0850 9,000 +0.00(+0.00%)
Nov 29, 2016 0.0800 0.0850 0.0800 0.0850 35,410 +0.01(+6.25%)
Nov 28, 2016 0.0800 0.0900 0.0800 0.0800 18,000 +0.00(+0.00%)
Nov 25, 2016 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
Nov 24, 2016 0.0900 0.0900 0.0850 0.0850 77,000 +0.00(+0.00%)
Nov 23, 2016 0.0850 0.0850 0.0850 0.0850 65,500 +0.00(+0.00%)
Nov 22, 2016 0.0850 0.0850 0.0800 0.0850 154,610 +0.00(+0.00%)
Nov 21, 2016 0.0900 0.0900 0.0850 0.0850 80,800 +0.00(+0.00%)
Nov 18, 2016 0.0850 0.0850 0.0850 0.0850 11,000 -0.00(-5.56%)
Nov 17, 2016 0.0850 0.0900 0.0850 0.0900 45,000 +0.00(+0.00%)
Nov 16, 2016 0.0900 0.0950 0.0900 0.0900 70,123 +0.00(+0.00%)
Nov 15, 2016 0.0900 0.0900 0.0900 0.0900 23,800 +0.00(+0.00%)
Nov 14, 2016 0.0900 0.0900 0.0900 0.0900 29,100 +0.00(+0.00%)
Nov 11, 2016 0.1000 0.1050 0.0900 0.0900 276,475 -0.01(-10.00%)
Nov 10, 2016 0.1000 0.1000 0.0950 0.1000 111,900 +0.00(+0.00%)
Nov 09, 2016 0.1000 0.1000 0.1000 0.1000 144,066 +0.00(+0.00%)
Nov 08, 2016 0.1000 0.1000 0.1000 0.1000 9,500 +0.00(+0.00%)
Nov 07, 2016 0.1000 0.1000 0.1000 0.1000 15,000 -0.00(-4.76%)
Nov 03, 2016 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Nov 02, 2016 0.0950 0.1000 0.0950 0.1000 132,500 +0.01(+5.26%)
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.