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

Quebec Precious Metals Corp (OP: CJCFF )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 1:59 PM EDT, Jun 5, 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 (%)
Nov 30, 2020 0.1689 0.1689 0.1689 0.1689 2,000 +0.00(+1.99%)
Nov 27, 2020 0.1656 0.1656 0.1656 0.1656 500 -0.00(-1.78%)
Nov 25, 2020 0.1690 0.1690 0.1686 0.1686 4,900 -0.00(-0.12%)
Nov 24, 2020 0.1730 0.1900 0.1688 0.1688 215,743 -0.02(-8.26%)
Nov 23, 2020 0.1670 0.1840 0.1670 0.1840 177,000 +0.01(+5.81%)
Nov 20, 2020 0.1800 0.1800 0.1630 0.1739 547,000 -0.00(-2.30%)
Nov 19, 2020 0.1639 0.1780 0.1639 0.1780 194,050 +0.01(+8.54%)
Nov 18, 2020 0.1603 0.1640 0.1603 0.1640 151,250 +0.01(+3.14%)
Nov 17, 2020 0.1590 0.1590 0.1590 0.1590 150,000 +0.00(+0.32%)
Nov 16, 2020 0.1590 0.1620 0.1585 0.1585 506,500 -0.00(-2.16%)
Nov 13, 2020 0.1650 0.1700 0.1510 0.1620 13,400 +0.01(+4.52%)
Nov 11, 2020 0.1550 0.1550 0.1550 0 -0.00(-0.64%)
Nov 10, 2020 0.1650 0.1698 0.1560 0.1560 30,760 -0.01(-4.24%)
Nov 09, 2020 0.1644 0.1644 0.1560 0.1629 45,050 +0.01(+7.17%)
Nov 06, 2020 0.1660 0.1660 0.1520 0.1520 62,900 -0.01(-5.77%)
Nov 05, 2020 0.1613 0.1613 0.1613 80 +0.00(+0.00%)
Nov 04, 2020 0.1613 0.1613 0.1613 0.1613 200 +0.00(+0.81%)
Nov 03, 2020 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-4.76%)
Nov 02, 2020 0.1650 0.1680 0.1588 0.1680 74,116 +0.00(+0.84%)
Oct 30, 2020 0.1642 0.1666 0.1618 0.1666 20,500 +0.01(+7.14%)
Oct 29, 2020 0.1500 0.1610 0.1500 0.1555 13,180 +0.01(+3.67%)
Oct 28, 2020 0.1540 0.1620 0.1500 0.1500 22,182 -0.02(-14.19%)
Oct 26, 2020 0.1748 0.1748 0.1748 0 -0.00(-2.29%)
Oct 22, 2020 0.1789 0.1789 0.1789 0 +0.00(+2.00%)
Oct 21, 2020 0.1753 0.1754 0.1753 0.1754 8,200 +0.00(+2.57%)
Oct 19, 2020 0.1710 0.1710 0.1710 0 -0.00(-1.27%)
Oct 16, 2020 0.1710 0.1732 0.1710 0.1732 3,000 +0.00(+1.29%)
Oct 15, 2020 0.1700 0.1740 0.1700 0.1710 6,955 -0.01(-7.72%)
Oct 14, 2020 0.1853 0.1853 0.1853 0.1853 2,157 +0.03(+22.72%)
Oct 12, 2020 0.1510 0.1510 0.1510 0 -0.01(-6.79%)
Oct 09, 2020 0.1730 0.1730 0.1620 0.1620 26,600 -0.01(-3.57%)
Oct 08, 2020 0.1600 0.1680 0.1600 0.1680 45,600 +0.00(+2.75%)
Oct 07, 2020 0.1668 0.1668 0.1569 0.1635 28,450 -0.02(-10.16%)
Oct 06, 2020 0.1859 0.1859 0.1770 0.1820 37,778 -0.00(-2.10%)
Oct 05, 2020 0.1960 0.1960 0.1750 0.1859 204,000 -0.01(-5.63%)
Oct 01, 2020 0.1970 0.1970 0.1970 0 +0.00(+2.07%)
Sep 30, 2020 0.1880 0.1930 0.1880 0.1930 10,799 +0.00(+1.15%)
Sep 29, 2020 0.1895 0.1908 0.1895 0.1908 1,900 -0.00(-1.14%)
Sep 28, 2020 0.2070 0.2070 0.1781 0.1930 215,201 -0.01(-3.50%)
Sep 25, 2020 0.1727 0.2000 0.1706 0.2000 30,300 +0.02(+8.58%)
Sep 24, 2020 0.1770 0.1842 0.1650 0.1842 277,750 -0.00(-0.43%)
Sep 23, 2020 0.1977 0.1977 0.1850 0.1850 439,800 -0.01(-4.39%)
Sep 22, 2020 0.1897 0.2050 0.1897 0.1935 305,600 +0.00(+1.84%)
Sep 21, 2020 0.1948 0.1948 0.1860 0.1900 268,900 -0.01(-2.56%)
Sep 18, 2020 0.2021 0.2021 0.1886 0.1950 368,600 -0.00(-1.37%)
Sep 17, 2020 0.1850 0.2045 0.1850 0.1977 247,539 -0.00(-1.05%)
Sep 16, 2020 0.2049 0.2100 0.1937 0.1998 218,220 -0.00(-1.14%)
Sep 15, 2020 0.2100 0.2100 0.1921 0.2021 143,012 -0.00(-1.94%)
Sep 14, 2020 0.1971 0.2061 0.1955 0.2061 220,400 -0.01(-3.06%)
Sep 11, 2020 0.2300 0.2410 0.2126 0.2126 84,400 -0.01(-2.61%)
Sep 10, 2020 0.2001 0.2245 0.2001 0.2183 158,389 +0.02(+10.31%)
Sep 09, 2020 0.2030 0.2030 0.1910 0.1979 39,404 +0.00(+1.54%)
Sep 08, 2020 0.1896 0.1950 0.1830 0.1949 120,897 -0.00(-1.07%)
Sep 04, 2020 0.2000 0.2008 0.1970 0.1970 107,500 -0.01(-4.14%)
Sep 03, 2020 0.2000 0.2055 0.2000 0.2055 12,544 -0.01(-6.59%)
Sep 01, 2020 0.2200 0.2200 0.2200 0 +0.00(+1.24%)
Aug 31, 2020 0.2160 0.2173 0.2160 0.2173 3,000 +0.01(+6.78%)
Aug 28, 2020 0.2000 0.2141 0.2000 0.2035 29,500 +0.01(+5.99%)
Aug 26, 2020 0.1920 0.1920 0.1920 0 +0.00(+2.18%)
Aug 25, 2020 0.1840 0.1879 0.1840 0.1879 10,559 -0.00(-1.11%)
Aug 24, 2020 0.1960 0.1970 0.1900 0.1900 6,044 -0.01(-3.75%)
Aug 21, 2020 0.1974 0.1974 0.1974 0.1974 500 -0.01(-4.91%)
Aug 19, 2020 0.2076 0.2076 0.2076 0 +0.00(+0.00%)
Aug 18, 2020 0.2100 0.2100 0.2076 0.2076 21,400 -0.00(-0.19%)
Aug 17, 2020 0.2080 0.2080 0.2080 0.2080 16,248 +0.00(+2.21%)
Aug 14, 2020 0.2139 0.2139 0.2035 0.2035 2,800 -0.03(-11.14%)
Aug 13, 2020 0.2290 0.2290 0.2290 0.2290 2,000 +0.03(+17.38%)
Aug 12, 2020 0.2150 0.2150 0.1951 0.1951 11,522 -0.01(-3.27%)
Aug 11, 2020 0.2129 0.2145 0.2017 0.2017 10,578 -0.02(-7.90%)
Aug 10, 2020 0.2190 0.2190 0.2190 0.2190 500 +0.00(+0.00%)
Aug 07, 2020 0.1975 0.2229 0.1975 0.2190 10,500 -0.01(-3.52%)
Aug 06, 2020 0.2400 0.2400 0.2194 0.2270 64,400 -0.01(-5.14%)
Aug 05, 2020 0.2000 0.2420 0.2000 0.2393 71,935 +0.04(+18.76%)
Aug 04, 2020 0.1930 0.2015 0.1930 0.2015 7,000 +0.00(+0.75%)
Aug 03, 2020 0.2000 0.2000 0.2000 0.2000 7,000 -0.00(-2.44%)
Jul 31, 2020 0.2065 0.2100 0.2050 0.2050 13,100 -0.01(-2.38%)
Jul 30, 2020 0.2200 0.2200 0.2100 0.2100 60,000 -0.02(-7.12%)
Jul 29, 2020 0.2173 0.2261 0.2154 0.2261 39,748 +0.01(+4.72%)
Jul 28, 2020 0.2073 0.2200 0.2072 0.2159 123,555 -0.00(-1.68%)
Jul 27, 2020 0.2197 0.2220 0.2196 0.2196 34,072 +0.02(+8.18%)
Jul 24, 2020 0.2290 0.2290 0.2030 0.2030 1,700 -0.02(-8.64%)
Jul 22, 2020 0.2222 0.2222 0.2222 0 +0.00(+0.00%)
Jul 21, 2020 0.2217 0.2222 0.2217 0.2222 15,000 +0.00(+0.09%)
Jul 20, 2020 0.2220 0.2220 0.2220 0.2220 321 +0.01(+5.16%)
Jul 17, 2020 0.2111 0.2111 0.2111 62 +0.00(+0.00%)
Jul 16, 2020 0.2111 0.2111 0.2111 0.2111 2,000 +0.00(+0.52%)
Jul 15, 2020 0.2100 0.2100 0.2100 0.2100 20,000 -0.01(-3.31%)
Jul 14, 2020 0.2172 0.2172 0.2172 18,734 +0.00(+0.00%)
Jul 13, 2020 0.2400 0.2487 0.2172 0.2172 17,500 -0.02(-9.12%)
Jul 10, 2020 0.2291 0.2390 0.2291 0.2390 6,000 -0.00(-1.65%)
Jul 09, 2020 0.2628 0.2702 0.2360 0.2430 33,000 -0.01(-2.80%)
Jul 08, 2020 0.2531 0.2582 0.2472 0.2500 58,492 +0.01(+3.01%)
Jul 07, 2020 0.2200 0.2427 0.2200 0.2427 62,180 +0.02(+9.77%)
Jul 06, 2020 0.2200 0.2265 0.2175 0.2211 45,457 -0.02(-7.88%)
Jul 02, 2020 0.1970 0.2400 0.1970 0.2400 23,400 +0.04(+21.83%)
Jun 30, 2020 0.1970 0.1970 0.1970 0 +0.01(+3.68%)
Jun 29, 2020 0.1900 0.1900 0.1900 0.1900 34,000 -0.01(-6.50%)
Jun 26, 2020 0.1830 0.2052 0.1830 0.2032 27,500 +0.02(+12.20%)
Jun 25, 2020 0.2000 0.2015 0.1811 0.1811 40,500 -0.04(-16.58%)
Jun 24, 2020 0.1870 0.2171 0.1870 0.2171 2,222 +0.01(+5.90%)
Jun 23, 2020 0.2050 0.2050 0.2050 0.2050 225 +0.03(+15.30%)
Jun 22, 2020 0.1820 0.1820 0.1778 0.1778 36,500 -0.01(-4.92%)
Jun 19, 2020 0.1970 0.1970 0.1820 0.1870 71,100 -0.01(-3.06%)
Jun 18, 2020 0.2099 0.2099 0.1910 0.1929 7,500 -0.00(-2.08%)
Jun 17, 2020 0.2001 0.2001 0.1970 0.1970 8,000 +0.01(+2.93%)
Jun 15, 2020 0.1914 0.1914 0.1914 0 -0.01(-7.18%)
Jun 12, 2020 0.2047 0.2062 0.2047 0.2062 8,400 +0.01(+5.74%)
Jun 11, 2020 0.2144 0.2144 0.1950 0.1950 1,100 -0.02(-10.55%)
Jun 10, 2020 0.2164 0.2180 0.2090 0.2180 20,400 +0.01(+3.56%)
Jun 09, 2020 0.2105 0.2105 0.2105 0.2105 1,000 -0.01(-6.32%)
Jun 08, 2020 0.2199 0.2247 0.2199 0.2247 400 +0.00(+0.76%)
Jun 04, 2020 0.2230 0.2230 0.2230 0 +0.00(+1.13%)
Jun 03, 2020 0.2380 0.2380 0.2110 0.2205 984 -0.00(-1.56%)
Jun 02, 2020 0.2500 0.2500 0.2240 0.2240 25,020 -0.01(-6.28%)
Jun 01, 2020 0.2345 0.2390 0.2345 0.2390 300 -0.00(-2.01%)
May 29, 2020 0.2320 0.2439 0.2320 0.2439 3,900 +0.01(+6.04%)
May 27, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 26, 2020 0.2340 0.2340 0.2300 0.2300 3,337 +0.01(+2.77%)
May 22, 2020 0.2238 0.2238 0.2238 0.2238 200 -0.01(-3.74%)
May 20, 2020 0.2325 0.2325 0.2325 0 +0.01(+4.03%)
May 19, 2020 0.2510 0.2510 0.2235 0.2235 6,000 -0.03(-11.31%)
May 18, 2020 0.2610 0.2610 0.2520 0.2520 3,000 +0.03(+16.02%)
May 15, 2020 0.2235 0.2235 0.2100 0.2172 64,500 +0.00(+0.70%)
May 14, 2020 0.2319 0.2319 0.2054 0.2157 100,132 -0.00(-0.23%)
May 13, 2020 0.2100 0.2162 0.2100 0.2162 2,000 +0.01(+4.34%)
May 12, 2020 0.2072 0.2072 0.2072 0.2072 267 -0.00(-1.05%)
May 11, 2020 0.2108 0.2108 0.2037 0.2094 10,322 -0.00(-2.01%)
May 08, 2020 0.2260 0.2260 0.2137 0.2137 2,300 -0.02(-8.24%)
May 07, 2020 0.2267 0.2382 0.2267 0.2329 69,733 +0.02(+8.17%)
May 05, 2020 0.2153 0.2153 0.2153 0 +0.01(+5.44%)
May 04, 2020 0.1964 0.2133 0.1895 0.2042 4,588 +0.02(+9.14%)
May 01, 2020 0.1890 0.1890 0.1871 0.1871 800 +0.02(+9.61%)
Apr 30, 2020 0.1800 0.1820 0.1707 0.1707 13,153 +0.01(+5.37%)
Apr 29, 2020 0.1620 0.1620 0.1620 0.1620 210 -0.01(-6.90%)
Apr 28, 2020 0.1769 0.1769 0.1740 0.1740 3,150 -0.00(-1.53%)
Apr 27, 2020 0.1778 0.1778 0.1767 0.1767 500 +0.01(+6.00%)
Apr 24, 2020 0.1650 0.1667 0.1650 0.1667 5,000 +0.00(+0.42%)
Apr 23, 2020 0.1649 0.1681 0.1649 0.1660 24,000 +0.03(+18.57%)
Apr 21, 2020 0.1400 0.1400 0.1400 0 -0.03(-19.35%)
Apr 20, 2020 0.1790 0.1790 0.1630 0.1736 15,119 -0.02(-11.20%)
Apr 16, 2020 0.1955 0.1955 0.1955 0 +0.03(+16.72%)
Apr 15, 2020 0.1675 0.1675 0.1675 0.1675 750 -0.01(-5.90%)
Apr 14, 2020 0.1700 0.1780 0.1700 0.1780 65,000 +0.01(+6.14%)
Apr 13, 2020 0.1575 0.1690 0.1575 0.1677 11,564 +0.04(+34.37%)
Apr 08, 2020 0.1248 0.1248 0.1248 0 -0.03(-19.17%)
Apr 07, 2020 0.1544 0.1544 0.1544 0.1544 100 +0.02(+16.97%)
Apr 06, 2020 0.1320 0.1320 0.1320 0.1320 193 -0.02(-11.71%)
Mar 31, 2020 0.1495 0.1495 0.1495 0 +0.02(+15.00%)
Mar 30, 2020 0.1430 0.1432 0.1300 0.1300 20,020 -0.03(-18.75%)
Mar 27, 2020 0.1600 0.1600 0.1600 0.1600 1,700 -0.00(-0.93%)
Mar 26, 2020 0.1237 0.1615 0.1237 0.1615 6,036 +0.06(+61.50%)
Mar 24, 2020 0.1000 0.1000 0.1000 0 -0.01(-9.99%)
Mar 23, 2020 0.1150 0.1150 0.1111 0.1111 3,800 -0.01(-8.41%)
Mar 18, 2020 0.1213 0.1213 0.1213 0 -0.00(-1.78%)
Mar 17, 2020 0.1200 0.1235 0.1200 0.1235 10,000 +0.01(+9.39%)
Mar 16, 2020 0.1129 0.1129 0.1129 0.1129 4,000 -0.03(-18.19%)
Mar 13, 2020 0.1537 0.1537 0.1380 0.1380 800 -0.00(-2.13%)
Mar 12, 2020 0.1500 0.1500 0.1360 0.1410 31,527 -0.03(-16.57%)
Mar 11, 2020 0.1690 0.1690 0.1690 0.1690 1,000 -0.01(-5.06%)
Mar 10, 2020 0.1761 0.1810 0.1650 0.1780 39,200 -0.03(-15.64%)
Mar 09, 2020 0.2091 0.2175 0.2008 0.2110 9,353 -0.01(-5.51%)
Mar 05, 2020 0.2233 0.2233 0.2233 0 -0.00(-0.09%)
Mar 04, 2020 0.2150 0.2235 0.2150 0.2235 28,000 +0.01(+3.95%)
Mar 03, 2020 0.2137 0.2280 0.2137 0.2150 59,286 -0.01(-2.67%)
Mar 02, 2020 0.1893 0.2209 0.1893 0.2209 7,114 +0.02(+7.76%)
Feb 28, 2020 0.2038 0.2050 0.2038 0.2050 1,300 -0.01(-5.53%)
Feb 27, 2020 0.2490 0.2490 0.2170 0.2170 61,400 -0.02(-8.01%)
Feb 26, 2020 0.2412 0.2555 0.2359 0.2359 50,900 -0.00(-0.51%)
Feb 25, 2020 0.2334 0.2371 0.2334 0.2371 4,347 +0.03(+12.32%)
Feb 24, 2020 0.2165 0.2165 0.2111 0.2111 9,001 -0.02(-6.96%)
Feb 21, 2020 0.2300 0.2300 0.2269 0.2269 3,500 -0.01(-2.91%)
Feb 20, 2020 0.2250 0.2337 0.2250 0.2337 3,500 +0.03(+13.12%)
Feb 19, 2020 0.2170 0.2170 0.2066 0.2066 55,712 -0.01(-4.79%)
Feb 18, 2020 0.2170 0.2170 0.2170 0.2170 2,916 -0.01(-3.34%)
Feb 13, 2020 0.2245 0.2245 0.2245 0 +0.00(+0.00%)
Feb 11, 2020 0.2245 0.2245 0.2245 0 -0.01(-5.51%)
Feb 10, 2020 0.2314 0.2376 0.2314 0.2376 4,397 +0.01(+3.30%)
Feb 07, 2020 0.2300 0.2300 0.2300 1 +0.00(+0.00%)
Feb 05, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 04, 2020 0.2333 0.2333 0.2300 0.2300 2,661 -0.05(-17.24%)
Jan 30, 2020 0.2779 0.2779 0.2779 0 +0.00(+0.18%)
Jan 28, 2020 0.2774 0.2774 0.2774 0 -0.02(-5.13%)
Jan 27, 2020 0.2900 0.2924 0.2900 0.2924 1,600 +0.01(+2.56%)
Jan 24, 2020 0.2760 0.2851 0.2760 0.2851 6,000 +0.02(+6.94%)
Jan 23, 2020 0.2750 0.2750 0.2666 0.2666 3,300 +0.00(+1.72%)
Jan 22, 2020 0.2622 0.2622 0.2550 0.2621 4,800 -0.01(-4.45%)
Jan 21, 2020 0.2743 0.2743 0.2743 9 +0.00(+0.00%)
Jan 16, 2020 0.2743 0.2743 0.2743 0 +0.01(+5.70%)
Jan 15, 2020 0.2700 0.2700 0.2493 0.2595 7,627 -0.01(-4.49%)
Jan 14, 2020 0.2440 0.2900 0.2326 0.2717 41,900 +0.03(+14.30%)
Jan 13, 2020 0.2566 0.2566 0.2377 0.2377 14,094 -0.01(-2.98%)
Jan 10, 2020 0.2296 0.2520 0.2296 0.2450 5,000 +0.03(+16.17%)
Jan 08, 2020 0.2109 0.2109 0.2109 0 -0.02(-8.30%)
Jan 07, 2020 0.2268 0.2300 0.2268 0.2300 2,603 +0.01(+2.72%)
Jan 06, 2020 0.1900 0.2239 0.1900 0.2239 11,823 +0.02(+9.22%)
Dec 30, 2019 0.2050 0.2050 0.2050 0 +0.03(+15.23%)
Dec 27, 2019 0.1900 0.1900 0.1779 0.1779 11,000 -0.00(-1.44%)
Dec 24, 2019 0.1805 0.1805 0.1805 0 -0.00(-1.10%)
Dec 23, 2019 0.1900 0.1900 0.1825 0.1825 11,750 +0.01(+8.05%)
Dec 19, 2019 0.1689 0.1689 0.1689 0 -0.01(-4.36%)
Dec 18, 2019 0.1766 0.1766 0.1766 0.1766 17,000 -0.01(-3.76%)
Dec 17, 2019 0.1822 0.1835 0.1822 0.1835 10,000 +0.01(+7.94%)
Dec 16, 2019 0.1699 0.1700 0.1640 0.1700 8,343 +0.00(+0.59%)
Dec 13, 2019 0.1690 0.1690 0.1690 0.1690 600 -0.01(-6.58%)
Dec 11, 2019 0.1809 0.1809 0.1809 0 +0.01(+3.31%)
Dec 10, 2019 0.1790 0.1790 0.1751 0.1751 428 -0.00(-2.18%)
Dec 09, 2019 0.1820 0.1890 0.1790 0.1790 17,175 -0.00(-0.56%)
Dec 05, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Dec 04, 2019 0.1770 0.1770 0.1700 0.1700 4,000 -0.01(-5.56%)
Dec 03, 2019 0.1700 0.1800 0.1700 0.1800 25,414 -0.02(-10.00%)
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.