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 (%)
Jul 31, 2017 0.4000 0.4000 0.3800 0.3950 546,791 +0.01(+1.28%)
Jul 28, 2017 0.3900 0.3900 0.3650 0.3900 338,001 +0.01(+1.30%)
Jul 27, 2017 0.3400 0.3850 0.3400 0.3850 768,128 +0.05(+16.67%)
Jul 26, 2017 0.2850 0.3400 0.2850 0.3300 2,063,100 +0.05(+20.00%)
Jul 25, 2017 0.2600 0.2750 0.2600 0.2750 352,550 +0.02(+7.84%)
Jul 24, 2017 0.2400 0.2650 0.2400 0.2550 369,102 +0.02(+8.51%)
Jul 21, 2017 0.2050 0.2350 0.2050 0.2350 25,400 +0.03(+14.63%)
Jul 20, 2017 0.2050 0.2100 0.2000 0.2050 87,000 +0.00(+0.00%)
Jul 18, 2017 0.2050 0.2050 0.2050 365 -0.01(-4.65%)
Jul 17, 2017 0.2200 0.2200 0.2150 0.2150 27,600 -0.01(-4.44%)
Jul 14, 2017 0.2200 0.2250 0.2150 0.2250 49,000 +0.00(+0.00%)
Jul 13, 2017 0.2250 0.2250 0.2250 0.2250 3,400 +0.01(+2.27%)
Jul 12, 2017 0.2200 0.2200 0.2200 0.2200 6,500 +0.00(+0.00%)
Jul 11, 2017 0.2200 0.2200 0.2200 0.2200 27,000 -0.01(-4.35%)
Jul 10, 2017 0.2200 0.2300 0.2200 0.2300 15,150 +0.00(+0.00%)
Jul 07, 2017 0.2450 0.2450 0.2150 0.2300 72,500 -0.02(-8.00%)
Jul 06, 2017 0.2400 0.2500 0.2400 0.2500 46,850 +0.02(+6.38%)
Jul 05, 2017 0.2350 0.2350 0.2350 0.2350 5,150 +0.00(+0.00%)
Jul 04, 2017 0.2350 0.2350 0.2350 0.2350 18,000 -0.01(-4.08%)
Jul 03, 2017 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jun 30, 2017 0.2350 0.2450 0.2350 0.2450 33,775 +0.01(+4.26%)
Jun 29, 2017 0.2350 0.2450 0.2350 0.2350 77,650 -0.01(-2.08%)
Jun 28, 2017 0.2300 0.2450 0.2250 0.2400 71,700 +0.01(+4.35%)
Jun 27, 2017 0.2200 0.2300 0.2200 0.2300 45,649 +0.02(+6.98%)
Jun 26, 2017 0.2250 0.2250 0.2150 0.2150 73,200 -0.01(-4.44%)
Jun 23, 2017 0.2400 0.2450 0.2250 0.2250 22,500 +0.00(+0.00%)
Jun 22, 2017 0.2250 0.2250 0.2250 0.2250 1,000 +0.00(+0.00%)
Jun 21, 2017 0.2350 0.2450 0.2250 0.2250 133,350 +0.00(+0.00%)
Jun 20, 2017 0.2300 0.2300 0.2200 0.2250 8,600 +0.01(+2.27%)
Jun 19, 2017 0.2350 0.2350 0.2200 0.2200 48,855 -0.01(-6.38%)
Jun 16, 2017 0.2400 0.2400 0.2300 0.2350 57,000 +0.00(+0.00%)
Jun 15, 2017 0.2350 0.2350 0.2300 0.2350 29,000 -0.01(-4.08%)
Jun 14, 2017 0.2450 0.2450 0.2400 0.2450 26,000 +0.01(+4.26%)
Jun 13, 2017 0.2200 0.2500 0.2200 0.2350 23,150 +0.00(+2.17%)
Jun 12, 2017 0.2450 0.2450 0.2250 0.2300 14,210 -0.01(-6.12%)
Jun 09, 2017 0.2150 0.2500 0.2150 0.2450 199,050 +0.04(+16.67%)
Jun 08, 2017 0.2200 0.2200 0.2050 0.2100 92,469 -0.02(-8.70%)
Jun 07, 2017 0.2250 0.2300 0.2250 0.2300 10,585 +0.01(+2.22%)
Jun 06, 2017 0.2350 0.2350 0.2250 0.2250 9,020 +0.01(+4.65%)
Jun 05, 2017 0.2200 0.2200 0.2150 0.2150 54,000 -0.01(-2.27%)
Jun 02, 2017 0.2250 0.2250 0.2200 0.2200 8,500 -0.01(-2.22%)
Jun 01, 2017 0.2200 0.2250 0.2200 0.2250 15,041 +0.00(+0.00%)
May 31, 2017 0.2400 0.2400 0.2150 0.2250 154,050 -0.01(-4.26%)
May 30, 2017 0.2450 0.2450 0.2350 0.2350 16,750 +0.00(+0.00%)
May 29, 2017 0.2350 0.2400 0.2350 0.2350 25,000 -0.01(-2.08%)
May 26, 2017 0.2350 0.2400 0.2350 0.2400 27,050 +0.01(+2.13%)
May 25, 2017 0.2500 0.2500 0.2350 0.2350 37,850 -0.01(-2.08%)
May 24, 2017 0.2400 0.2500 0.2350 0.2400 458,508 +0.01(+6.67%)
May 23, 2017 0.2250 0.2400 0.2250 0.2250 2,995 +0.00(+0.00%)
May 19, 2017 0.2350 0.2400 0.2250 0.2250 63,050 -0.01(-2.17%)
May 18, 2017 0.2200 0.2400 0.2200 0.2300 7,125 +0.01(+4.55%)
May 17, 2017 0.2200 0.2200 0.2200 0.2200 525 -0.01(-2.22%)
May 16, 2017 0.2250 0.2250 0.2250 0.2250 4,000 -0.01(-2.17%)
May 15, 2017 0.2300 0.2500 0.2300 0.2300 97,900 +0.01(+4.55%)
May 12, 2017 0.2200 0.2200 0.2200 0.2200 7,000 +0.01(+2.33%)
May 11, 2017 0.2300 0.2300 0.2150 0.2150 1,587 +0.00(+0.00%)
May 10, 2017 0.2150 0.2200 0.2150 0.2150 56,500 -0.01(-2.27%)
May 09, 2017 0.2200 0.2200 0.2150 0.2200 7,000 +0.00(+0.00%)
May 08, 2017 0.2150 0.2200 0.2150 0.2200 271,900 +0.01(+2.33%)
May 05, 2017 0.2200 0.2200 0.2150 0.2150 35,486 -0.01(-2.27%)
May 04, 2017 0.2200 0.2200 0.2150 0.2200 58,005 +0.00(+0.00%)
May 03, 2017 0.2200 0.2200 0.2200 0.2200 21,785 +0.00(+0.00%)
May 02, 2017 0.2200 0.2200 0.2200 0.2200 2,750 -0.01(-2.22%)
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.