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 31, 2021 0.1903 0.1903 0.1903 0 -0.01(-4.18%)
Aug 30, 2021 0.1986 0.1986 0.1832 0.1986 3,100 +0.02(+9.36%)
Aug 25, 2021 0.1816 0.1816 0.1816 0 -0.02(-10.41%)
Aug 16, 2021 0.1870 0.1870 0.1870 0.2027 2,000 +0.01(+6.13%)
Aug 12, 2021 0.1910 0.1910 0.1910 6 -0.00(-1.65%)
Aug 11, 2021 0.1990 0.1990 0.1942 0.1942 7,000 -0.00(-2.51%)
Aug 10, 2021 0.1992 0.1992 0.1992 0.1992 7,064 +0.04(+25.20%)
Aug 09, 2021 0.1650 0.1650 0.1591 0.1591 10,000 -0.01(-5.35%)
Aug 05, 2021 0.1681 0.1681 0.1681 0 -0.01(-6.61%)
Aug 04, 2021 0.1800 0.1800 0.1800 0.1800 1,050 +0.01(+2.92%)
Aug 03, 2021 0.1850 0.1850 0.1749 0.1749 27,750 -0.00(-2.02%)
Jul 29, 2021 0.1785 0.1785 0.1785 0 +0.01(+7.40%)
Jul 27, 2021 0.1662 0.1662 0.1662 0 -0.01(-4.76%)
Jul 26, 2021 0.1745 0.1745 0.1745 0.1745 10,000 +0.00(+0.29%)
Jul 23, 2021 0.1740 0.1740 0.1740 0.1740 200 -0.01(-5.02%)
Jul 22, 2021 0.1744 0.1832 0.1744 0.1832 13,000 +0.02(+10.10%)
Jul 21, 2021 0.1664 0.1664 0.1664 0.1664 515 -0.01(-5.45%)
Jul 20, 2021 0.1787 0.1787 0.1603 0.1760 33,150 +0.00(+0.28%)
Jul 19, 2021 0.1676 0.1755 0.1676 0.1755 10,100 -0.01(-5.29%)
Jul 16, 2021 0.1853 0.1853 0.1853 0.1853 1,000 +0.01(+2.94%)
Jul 14, 2021 0.1800 0.1800 0.1800 0 +0.00(+2.33%)
Jul 13, 2021 0.1851 0.1873 0.1759 0.1759 47,010 -0.01(-6.88%)
Jul 12, 2021 0.1880 0.1889 0.1880 0.1889 20,000 -0.00(-0.58%)
Jul 09, 2021 0.1900 0.1900 0.1900 0.1900 2,000 -0.00(-1.50%)
Jul 07, 2021 0.1929 0.1929 0.1929 0 -0.01(-2.58%)
Jul 06, 2021 0.1900 0.1999 0.1900 0.1980 6,531 -0.00(-2.22%)
Jul 02, 2021 0.2025 0.2025 0.2025 0.2025 643 +0.00(+0.10%)
Jun 30, 2021 0.2023 0.2023 0.2023 0 +0.00(+1.15%)
Jun 29, 2021 0.2000 0.2000 0.2000 0.2000 510 -0.00(-1.28%)
Jun 28, 2021 0.2026 0.2026 0.1980 0.2026 10,551 +0.01(+3.00%)
Jun 25, 2021 0.2000 0.2050 0.1967 0.1967 2,000 +0.00(+0.87%)
Jun 24, 2021 0.2070 0.2070 0.1923 0.1950 48,397 -0.01(-5.80%)
Jun 23, 2021 0.2370 0.2370 0.2070 0.2070 14,815 -0.02(-7.51%)
Jun 22, 2021 0.2200 0.2238 0.2200 0.2238 4,020 +0.01(+6.32%)
Jun 21, 2021 0.2146 0.2146 0.2070 0.2105 27,137 -0.01(-6.03%)
Jun 18, 2021 0.2218 0.2309 0.2100 0.2240 23,800 +0.00(+0.90%)
Jun 17, 2021 0.2436 0.2436 0.2220 0.2220 92,010 -0.01(-5.53%)
Jun 16, 2021 0.2303 0.2415 0.2303 0.2350 33,294 -0.02(-6.00%)
Jun 15, 2021 0.2500 0.2500 0.2500 0.2500 10,081 +0.02(+7.71%)
Jun 14, 2021 0.2337 0.2361 0.2310 0.2321 18,410 -0.01(-6.03%)
Jun 11, 2021 0.2447 0.2470 0.2447 0.2470 10,098 -0.00(-0.52%)
Jun 10, 2021 0.2514 0.2514 0.2463 0.2483 22,200 -0.01(-2.05%)
Jun 09, 2021 0.2410 0.2701 0.2400 0.2535 45,250 +0.02(+10.70%)
Jun 08, 2021 0.2239 0.2350 0.2239 0.2290 17,000 +0.01(+3.25%)
Jun 07, 2021 0.2218 0.2245 0.2218 0.2218 13,855 +0.02(+9.37%)
Jun 04, 2021 0.2137 0.2137 0.2028 0.2028 3,300 -0.01(-5.19%)
Jun 03, 2021 0.2144 0.2144 0.2139 0.2139 2,655 -0.01(-4.72%)
Jun 02, 2021 0.2148 0.2245 0.2148 0.2245 1,764 +0.01(+3.46%)
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.