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

Quebec Precious Metals Corp (OP: CJCFF )

0.0320 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 12, 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%)
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.