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

Quebec Precious Metals Corp (OP: CJCFF )

0.0497 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 22, 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 30, 2019 0.2603 0.2603 0.2500 0.2500 1,300 -0.01(-3.10%)
Aug 29, 2019 0.2590 0.2590 0.2580 0.2580 3,029 +0.01(+2.30%)
Aug 28, 2019 0.2575 0.2575 0.2522 0.2522 8,532 +0.02(+10.91%)
Aug 26, 2019 0.2274 0.2274 0.2274 0 -0.01(-5.45%)
Aug 23, 2019 0.2405 0.2405 0.2405 0.2405 1,000 -0.00(-1.80%)
Aug 21, 2019 0.2449 0.2449 0.2449 0 +0.02(+9.97%)
Aug 20, 2019 0.2227 0.2227 0.2227 0.2227 2,000 +0.01(+5.05%)
Aug 16, 2019 0.2120 0.2120 0.2120 0 +0.00(+1.78%)
Aug 15, 2019 0.2125 0.2125 0.2065 0.2083 11,500 -0.02(-7.46%)
Aug 14, 2019 0.2195 0.2251 0.2195 0.2251 1,500 -0.01(-2.26%)
Aug 12, 2019 0.2303 0.2303 0.2303 0 +0.00(+0.57%)
Aug 09, 2019 0.2328 0.2328 0.2290 0.2290 600 -0.01(-2.64%)
Aug 08, 2019 0.2352 0.2352 0.2352 0.2352 160 +0.00(+0.21%)
Aug 07, 2019 0.2100 0.2347 0.2100 0.2347 15,280 +0.03(+13.05%)
Aug 06, 2019 0.2100 0.2100 0.2025 0.2076 6,700 +0.01(+4.48%)
Aug 02, 2019 0.1987 0.1987 0.1987 0 -0.01(-5.38%)
Aug 01, 2019 0.2098 0.2100 0.2098 0.2100 6,885 -0.01(-2.73%)
Jul 31, 2019 0.2140 0.2163 0.2128 0.2159 6,000 +0.00(+0.89%)
Jul 29, 2019 0.2140 0.2140 0.2140 0 -0.00(-1.83%)
Jul 26, 2019 0.2150 0.2180 0.2150 0.2180 22,500 +0.01(+3.07%)
Jul 25, 2019 0.2115 0.2115 0.2115 0.2115 25,555 -0.00(-0.80%)
Jul 24, 2019 0.2250 0.2283 0.2132 0.2132 19,000 -0.00(-1.75%)
Jul 23, 2019 0.2284 0.2319 0.2170 0.2170 21,217 -0.01(-6.06%)
Jul 22, 2019 0.2310 0.2310 0.2310 0.2310 4,097 +0.02(+10.00%)
Jul 19, 2019 0.2300 0.2300 0.2100 0.2100 13,000 -0.02(-9.17%)
Jul 18, 2019 0.2351 0.2351 0.2281 0.2312 4,770 -0.00(-0.99%)
Jul 17, 2019 0.2500 0.2500 0.2280 0.2335 17,400 -0.02(-6.60%)
Jul 16, 2019 0.2550 0.2590 0.2490 0.2500 8,000 -0.00(-1.03%)
Jul 15, 2019 0.2567 0.2567 0.2526 0.2526 6,000 -0.00(-1.75%)
Jul 12, 2019 0.2721 0.2721 0.2571 0.2571 11,000 -0.02(-7.98%)
Jul 11, 2019 0.2792 0.2794 0.2792 0.2794 35,700 +0.01(+2.91%)
Jul 10, 2019 0.2715 0.2715 0.2715 0.2715 2,500 -0.01(-2.27%)
Jul 09, 2019 0.2705 0.2778 0.2705 0.2778 4,740 -0.01(-3.47%)
Jul 08, 2019 0.2878 0.2878 0.2878 0.2878 5,000 +0.02(+6.00%)
Jul 05, 2019 0.2634 0.2790 0.2634 0.2715 2,700 +0.00(+0.93%)
Jul 01, 2019 0.2690 0.2690 0.2690 0 -0.02(-5.98%)
Jun 28, 2019 0.2937 0.2937 0.2694 0.2861 28,900 -0.00(-1.34%)
Jun 26, 2019 0.2900 0.2900 0.2900 0 -0.00(-0.72%)
Jun 25, 2019 0.2950 0.2950 0.2921 0.2921 36,900 +0.00(+0.72%)
Jun 24, 2019 0.2974 0.2974 0.2785 0.2900 12,780 -0.01(-2.68%)
Jun 21, 2019 0.2810 0.2980 0.2785 0.2980 45,000 +0.00(+0.68%)
Jun 20, 2019 0.2690 0.2960 0.2690 0.2960 7,000 +0.04(+13.85%)
Jun 19, 2019 0.2600 0.2600 0.2600 0.2600 18,000 +0.01(+2.16%)
Jun 18, 2019 0.2570 0.2626 0.2485 0.2545 85,650 +0.00(+0.47%)
Jun 17, 2019 0.2460 0.2533 0.2365 0.2533 15,200 +0.00(+1.32%)
Jun 14, 2019 0.2579 0.2580 0.2495 0.2500 10,100 +0.01(+2.04%)
Jun 13, 2019 0.2500 0.2500 0.2450 0.2450 6,000 -0.01(-3.16%)
Jun 12, 2019 0.2400 0.2530 0.2400 0.2530 53,000 +0.01(+5.42%)
Jun 11, 2019 0.2400 0.2459 0.2400 0.2400 45,443 +0.00(+0.00%)
Jun 10, 2019 0.2400 0.2400 0.2400 0.2400 11,900 -0.03(-11.11%)
Jun 07, 2019 0.2617 0.2708 0.2617 0.2700 14,700 +0.06(+25.99%)
Jun 06, 2019 0.2143 0.2143 0.2143 10 +0.00(+0.00%)
Jun 05, 2019 0.2143 0.2143 0.2143 0.2143 1,000 -0.02(-9.39%)
Jun 04, 2019 0.2346 0.2395 0.2260 0.2365 15,000 +0.00(+0.94%)
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.