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

Quebec Precious Metals Corp (OP: CJCFF )

0.0438 -0.0004 (-0.90%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 20, 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 (%)
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%)
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.