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 (%)
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%)
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.