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

Quebec Precious Metals Corp (OP: CJCFF )

0.0442 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, May 15, 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 (%)
Sep 30, 2020 0.1880 0.1930 0.1880 0.1930 10,799 +0.00(+1.15%)
Sep 29, 2020 0.1895 0.1908 0.1895 0.1908 1,900 -0.00(-1.14%)
Sep 28, 2020 0.2070 0.2070 0.1781 0.1930 215,201 -0.01(-3.50%)
Sep 25, 2020 0.1727 0.2000 0.1706 0.2000 30,300 +0.02(+8.58%)
Sep 24, 2020 0.1770 0.1842 0.1650 0.1842 277,750 -0.00(-0.43%)
Sep 23, 2020 0.1977 0.1977 0.1850 0.1850 439,800 -0.01(-4.39%)
Sep 22, 2020 0.1897 0.2050 0.1897 0.1935 305,600 +0.00(+1.84%)
Sep 21, 2020 0.1948 0.1948 0.1860 0.1900 268,900 -0.01(-2.56%)
Sep 18, 2020 0.2021 0.2021 0.1886 0.1950 368,600 -0.00(-1.37%)
Sep 17, 2020 0.1850 0.2045 0.1850 0.1977 247,539 -0.00(-1.05%)
Sep 16, 2020 0.2049 0.2100 0.1937 0.1998 218,220 -0.00(-1.14%)
Sep 15, 2020 0.2100 0.2100 0.1921 0.2021 143,012 -0.00(-1.94%)
Sep 14, 2020 0.1971 0.2061 0.1955 0.2061 220,400 -0.01(-3.06%)
Sep 11, 2020 0.2300 0.2410 0.2126 0.2126 84,400 -0.01(-2.61%)
Sep 10, 2020 0.2001 0.2245 0.2001 0.2183 158,389 +0.02(+10.31%)
Sep 09, 2020 0.2030 0.2030 0.1910 0.1979 39,404 +0.00(+1.54%)
Sep 08, 2020 0.1896 0.1950 0.1830 0.1949 120,897 -0.00(-1.07%)
Sep 04, 2020 0.2000 0.2008 0.1970 0.1970 107,500 -0.01(-4.14%)
Sep 03, 2020 0.2000 0.2055 0.2000 0.2055 12,544 -0.01(-6.59%)
Sep 01, 2020 0.2200 0.2200 0.2200 0 +0.00(+1.24%)
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%)
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.