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 (%)
Aug 31, 2017 0.3300 0.3300 0.3300 0.3300 10,441 +0.01(+3.13%)
Aug 30, 2017 0.3200 0.3300 0.3050 0.3200 97,100 -0.02(-4.48%)
Aug 29, 2017 0.2850 0.3350 0.2650 0.3350 141,823 +0.05(+17.54%)
Aug 28, 2017 0.2950 0.2950 0.2800 0.2850 10,000 -0.01(-3.39%)
Aug 25, 2017 0.2950 0.2950 0.2850 0.2950 78,500 +0.00(+0.00%)
Aug 24, 2017 0.2950 0.3000 0.2950 0.2950 47,000 +0.01(+1.72%)
Aug 23, 2017 0.3100 0.3100 0.2900 0.2900 164,000 -0.01(-3.33%)
Aug 22, 2017 0.3200 0.3300 0.3000 0.3000 219,500 -0.01(-3.23%)
Aug 21, 2017 0.3050 0.3200 0.3050 0.3100 323,977 +0.01(+1.64%)
Aug 18, 2017 0.3050 0.3200 0.3000 0.3050 291,200 +0.01(+1.67%)
Aug 17, 2017 0.3400 0.3500 0.3000 0.3000 612,825 -0.02(-6.25%)
Aug 16, 2017 0.3000 0.3300 0.3000 0.3200 255,316 -0.01(-3.03%)
Aug 15, 2017 0.3200 0.3300 0.3200 0.3300 16,078 -0.02(-5.71%)
Aug 14, 2017 0.3400 0.3800 0.3100 0.3500 560,000 +0.00(+0.00%)
Aug 11, 2017 0.3500 0.3500 0.3500 0.3500 9,500 +0.00(+0.00%)
Aug 10, 2017 0.3300 0.3500 0.3300 0.3500 37,000 +0.01(+2.94%)
Aug 09, 2017 0.3550 0.3550 0.3400 0.3400 50,321 +0.00(+0.00%)
Aug 08, 2017 0.3750 0.3750 0.3400 0.3400 126,500 -0.01(-4.23%)
Aug 04, 2017 0.3600 0.3600 0.3350 0.3550 27,003 +0.02(+5.97%)
Aug 03, 2017 0.3750 0.3750 0.3350 0.3350 1,456,125 -0.04(-11.84%)
Aug 02, 2017 0.3700 0.3800 0.3550 0.3800 213,051 -0.01(-1.30%)
Aug 01, 2017 0.3850 0.3850 0.3100 0.3850 479,060 -0.01(-2.53%)
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%)
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.