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 (%)
Feb 28, 2020 0.2038 0.2050 0.2038 0.2050 1,300 -0.01(-5.53%)
Feb 27, 2020 0.2490 0.2490 0.2170 0.2170 61,400 -0.02(-8.01%)
Feb 26, 2020 0.2412 0.2555 0.2359 0.2359 50,900 -0.00(-0.51%)
Feb 25, 2020 0.2334 0.2371 0.2334 0.2371 4,347 +0.03(+12.32%)
Feb 24, 2020 0.2165 0.2165 0.2111 0.2111 9,001 -0.02(-6.96%)
Feb 21, 2020 0.2300 0.2300 0.2269 0.2269 3,500 -0.01(-2.91%)
Feb 20, 2020 0.2250 0.2337 0.2250 0.2337 3,500 +0.03(+13.12%)
Feb 19, 2020 0.2170 0.2170 0.2066 0.2066 55,712 -0.01(-4.79%)
Feb 18, 2020 0.2170 0.2170 0.2170 0.2170 2,916 -0.01(-3.34%)
Feb 13, 2020 0.2245 0.2245 0.2245 0 +0.00(+0.00%)
Feb 11, 2020 0.2245 0.2245 0.2245 0 -0.01(-5.51%)
Feb 10, 2020 0.2314 0.2376 0.2314 0.2376 4,397 +0.01(+3.30%)
Feb 07, 2020 0.2300 0.2300 0.2300 1 +0.00(+0.00%)
Feb 05, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 04, 2020 0.2333 0.2333 0.2300 0.2300 2,661 -0.05(-17.24%)
Jan 30, 2020 0.2779 0.2779 0.2779 0 +0.00(+0.18%)
Jan 28, 2020 0.2774 0.2774 0.2774 0 -0.02(-5.13%)
Jan 27, 2020 0.2900 0.2924 0.2900 0.2924 1,600 +0.01(+2.56%)
Jan 24, 2020 0.2760 0.2851 0.2760 0.2851 6,000 +0.02(+6.94%)
Jan 23, 2020 0.2750 0.2750 0.2666 0.2666 3,300 +0.00(+1.72%)
Jan 22, 2020 0.2622 0.2622 0.2550 0.2621 4,800 -0.01(-4.45%)
Jan 21, 2020 0.2743 0.2743 0.2743 9 +0.00(+0.00%)
Jan 16, 2020 0.2743 0.2743 0.2743 0 +0.01(+5.70%)
Jan 15, 2020 0.2700 0.2700 0.2493 0.2595 7,627 -0.01(-4.49%)
Jan 14, 2020 0.2440 0.2900 0.2326 0.2717 41,900 +0.03(+14.30%)
Jan 13, 2020 0.2566 0.2566 0.2377 0.2377 14,094 -0.01(-2.98%)
Jan 10, 2020 0.2296 0.2520 0.2296 0.2450 5,000 +0.03(+16.17%)
Jan 08, 2020 0.2109 0.2109 0.2109 0 -0.02(-8.30%)
Jan 07, 2020 0.2268 0.2300 0.2268 0.2300 2,603 +0.01(+2.72%)
Jan 06, 2020 0.1900 0.2239 0.1900 0.2239 11,823 +0.02(+9.22%)
Dec 30, 2019 0.2050 0.2050 0.2050 0 +0.03(+15.23%)
Dec 27, 2019 0.1900 0.1900 0.1779 0.1779 11,000 -0.00(-1.44%)
Dec 24, 2019 0.1805 0.1805 0.1805 0 -0.00(-1.10%)
Dec 23, 2019 0.1900 0.1900 0.1825 0.1825 11,750 +0.01(+8.05%)
Dec 19, 2019 0.1689 0.1689 0.1689 0 -0.01(-4.36%)
Dec 18, 2019 0.1766 0.1766 0.1766 0.1766 17,000 -0.01(-3.76%)
Dec 17, 2019 0.1822 0.1835 0.1822 0.1835 10,000 +0.01(+7.94%)
Dec 16, 2019 0.1699 0.1700 0.1640 0.1700 8,343 +0.00(+0.59%)
Dec 13, 2019 0.1690 0.1690 0.1690 0.1690 600 -0.01(-6.58%)
Dec 11, 2019 0.1809 0.1809 0.1809 0 +0.01(+3.31%)
Dec 10, 2019 0.1790 0.1790 0.1751 0.1751 428 -0.00(-2.18%)
Dec 09, 2019 0.1820 0.1890 0.1790 0.1790 17,175 -0.00(-0.56%)
Dec 05, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Dec 04, 2019 0.1770 0.1770 0.1700 0.1700 4,000 -0.01(-5.56%)
Dec 03, 2019 0.1700 0.1800 0.1700 0.1800 25,414 -0.02(-10.00%)
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.