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 (%)
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%)
May 01, 2017 0.2250 0.2250 0.2250 0.2250 7,500 +0.00(+0.00%)
Apr 28, 2017 0.2300 0.2300 0.2250 0.2250 34,680 -0.01(-2.17%)
Apr 27, 2017 0.2300 0.2300 0.2200 0.2300 104,000 -0.01(-4.17%)
Apr 26, 2017 0.2300 0.2400 0.2250 0.2400 63,975 +0.00(+0.00%)
Apr 25, 2017 0.2300 0.2400 0.2250 0.2400 25,967 +0.01(+2.13%)
Apr 24, 2017 0.2350 0.2350 0.2300 0.2350 168,500 -0.01(-2.08%)
Apr 21, 2017 0.2350 0.2400 0.2300 0.2400 43,000 +0.01(+2.13%)
Apr 20, 2017 0.2350 0.2500 0.2350 0.2350 36,000 +0.00(+0.00%)
Apr 19, 2017 0.2500 0.2500 0.2350 0.2350 35,000 -0.02(-6.00%)
Apr 18, 2017 0.2300 0.2600 0.2300 0.2500 83,555 +0.02(+8.70%)
Apr 17, 2017 0.2350 0.2350 0.2300 0.2300 104,192 -0.00(-2.13%)
Apr 13, 2017 0.2350 0.2350 0.2350 0.2350 2,100 +0.00(+0.00%)
Apr 12, 2017 0.2300 0.2350 0.2300 0.2350 38,050 -0.01(-2.08%)
Apr 11, 2017 0.2300 0.2500 0.2300 0.2400 83,734 +0.01(+4.35%)
Apr 10, 2017 0.2500 0.2500 0.2250 0.2300 31,525 +0.00(+0.00%)
Apr 07, 2017 0.2300 0.2400 0.2200 0.2300 33,200 +0.02(+9.52%)
Apr 06, 2017 0.2250 0.2300 0.2100 0.2100 378,750 -0.02(-8.70%)
Apr 05, 2017 0.2300 0.2400 0.2300 0.2300 36,650 +0.00(+0.00%)
Apr 04, 2017 0.2300 0.2300 0.2300 0.2300 700 -0.01(-4.17%)
Apr 03, 2017 0.2400 0.2500 0.2350 0.2400 28,000 -0.01(-4.00%)
Mar 31, 2017 0.2050 0.2500 0.2050 0.2500 380,734 +0.04(+19.05%)
Mar 30, 2017 0.2050 0.2100 0.2000 0.2100 32,755 +0.01(+5.00%)
Mar 29, 2017 0.2100 0.2100 0.2000 0.2000 19,300 -0.01(-4.76%)
Mar 28, 2017 0.2000 0.2100 0.2000 0.2100 23,900 +0.01(+2.44%)
Mar 27, 2017 0.2200 0.2200 0.2000 0.2050 65,349 +0.00(+0.00%)
Mar 24, 2017 0.2150 0.2150 0.2050 0.2050 84,075 -0.01(-4.65%)
Mar 23, 2017 0.2100 0.2500 0.2050 0.2150 146,914 +0.01(+2.38%)
Mar 22, 2017 0.2050 0.2100 0.2050 0.2100 31,250 +0.01(+5.00%)
Mar 21, 2017 0.2200 0.2200 0.2000 0.2000 156,200 -0.00(-2.44%)
Mar 20, 2017 0.2050 0.2050 0.2000 0.2050 62,500 +0.00(+2.50%)
Mar 17, 2017 0.2000 0.2000 0.2000 0.2000 1,443 +0.00(+0.00%)
Mar 16, 2017 0.2100 0.2200 0.2000 0.2000 21,500 -0.01(-4.76%)
Mar 15, 2017 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Mar 14, 2017 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+7.69%)
Mar 10, 2017 0.1950 0.1950 0.1950 17 -0.01(-2.50%)
Mar 09, 2017 0.1950 0.2000 0.1900 0.2000 117,000 +0.01(+2.56%)
Mar 08, 2017 0.2000 0.2000 0.1950 0.1950 4,950 +0.00(+0.00%)
Mar 07, 2017 0.2100 0.2100 0.1950 0.1950 42,000 -0.01(-4.88%)
Mar 06, 2017 0.2050 0.2050 0.2050 0.2050 14,579 +0.00(+0.00%)
Mar 03, 2017 0.2000 0.2050 0.1900 0.2050 31,761 +0.00(+2.50%)
Mar 02, 2017 0.1950 0.2000 0.1950 0.2000 69,000 -0.00(-2.44%)
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.