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 (%)
Apr 30, 2020 0.1800 0.1820 0.1707 0.1707 13,153 +0.01(+5.37%)
Apr 29, 2020 0.1620 0.1620 0.1620 0.1620 210 -0.01(-6.90%)
Apr 28, 2020 0.1769 0.1769 0.1740 0.1740 3,150 -0.00(-1.53%)
Apr 27, 2020 0.1778 0.1778 0.1767 0.1767 500 +0.01(+6.00%)
Apr 24, 2020 0.1650 0.1667 0.1650 0.1667 5,000 +0.00(+0.42%)
Apr 23, 2020 0.1649 0.1681 0.1649 0.1660 24,000 +0.03(+18.57%)
Apr 21, 2020 0.1400 0.1400 0.1400 0 -0.03(-19.35%)
Apr 20, 2020 0.1790 0.1790 0.1630 0.1736 15,119 -0.02(-11.20%)
Apr 16, 2020 0.1955 0.1955 0.1955 0 +0.03(+16.72%)
Apr 15, 2020 0.1675 0.1675 0.1675 0.1675 750 -0.01(-5.90%)
Apr 14, 2020 0.1700 0.1780 0.1700 0.1780 65,000 +0.01(+6.14%)
Apr 13, 2020 0.1575 0.1690 0.1575 0.1677 11,564 +0.04(+34.37%)
Apr 08, 2020 0.1248 0.1248 0.1248 0 -0.03(-19.17%)
Apr 07, 2020 0.1544 0.1544 0.1544 0.1544 100 +0.02(+16.97%)
Apr 06, 2020 0.1320 0.1320 0.1320 0.1320 193 -0.02(-11.71%)
Mar 31, 2020 0.1495 0.1495 0.1495 0 +0.02(+15.00%)
Mar 30, 2020 0.1430 0.1432 0.1300 0.1300 20,020 -0.03(-18.75%)
Mar 27, 2020 0.1600 0.1600 0.1600 0.1600 1,700 -0.00(-0.93%)
Mar 26, 2020 0.1237 0.1615 0.1237 0.1615 6,036 +0.06(+61.50%)
Mar 24, 2020 0.1000 0.1000 0.1000 0 -0.01(-9.99%)
Mar 23, 2020 0.1150 0.1150 0.1111 0.1111 3,800 -0.01(-8.41%)
Mar 18, 2020 0.1213 0.1213 0.1213 0 -0.00(-1.78%)
Mar 17, 2020 0.1200 0.1235 0.1200 0.1235 10,000 +0.01(+9.39%)
Mar 16, 2020 0.1129 0.1129 0.1129 0.1129 4,000 -0.03(-18.19%)
Mar 13, 2020 0.1537 0.1537 0.1380 0.1380 800 -0.00(-2.13%)
Mar 12, 2020 0.1500 0.1500 0.1360 0.1410 31,527 -0.03(-16.57%)
Mar 11, 2020 0.1690 0.1690 0.1690 0.1690 1,000 -0.01(-5.06%)
Mar 10, 2020 0.1761 0.1810 0.1650 0.1780 39,200 -0.03(-15.64%)
Mar 09, 2020 0.2091 0.2175 0.2008 0.2110 9,353 -0.01(-5.51%)
Mar 05, 2020 0.2233 0.2233 0.2233 0 -0.00(-0.09%)
Mar 04, 2020 0.2150 0.2235 0.2150 0.2235 28,000 +0.01(+3.95%)
Mar 03, 2020 0.2137 0.2280 0.2137 0.2150 59,286 -0.01(-2.67%)
Mar 02, 2020 0.1893 0.2209 0.1893 0.2209 7,114 +0.02(+7.76%)
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%)
Dec 02, 2019 0.1930 0.2019 0.1820 0.2000 33,394 +0.03(+18.98%)
Nov 29, 2019 0.1800 0.1800 0.1681 0.1681 6,000 +0.00(+1.88%)
Nov 26, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 25, 2019 0.1778 0.1778 0.1602 0.1650 31,153 -0.04(-17.91%)
Nov 22, 2019 0.1826 0.2010 0.1826 0.2010 9,500 +0.03(+18.24%)
Nov 19, 2019 0.1700 0.1700 0.1700 0 +0.01(+4.29%)
Nov 18, 2019 0.1691 0.1691 0.1630 0.1630 2,903 -0.01(-7.23%)
Nov 15, 2019 0.1840 0.1840 0.1757 0.1757 700 -0.01(-7.53%)
Nov 12, 2019 0.1900 0.1900 0.1900 0 +0.01(+3.26%)
Nov 11, 2019 0.1840 0.1840 0.1840 0.1840 9,000 +0.01(+2.85%)
Nov 08, 2019 0.1790 0.1790 0.1650 0.1789 23,200 +0.02(+11.12%)
Nov 06, 2019 0.1610 0.1610 0.1610 0 -0.00(-0.68%)
Nov 05, 2019 0.1697 0.1697 0.1621 0.1621 13,287 -0.01(-8.00%)
Nov 04, 2019 0.1762 0.1762 0.1762 0.1762 800 -0.00(-1.01%)
Nov 01, 2019 0.1690 0.1780 0.1690 0.1780 18,000 +0.01(+2.89%)
Oct 31, 2019 0.1840 0.1840 0.1730 0.1730 45,500 -0.02(-11.28%)
Oct 30, 2019 0.1950 0.1950 0.1950 0.1950 1,010 +0.00(+0.52%)
Oct 28, 2019 0.1940 0.1940 0.1940 0 +0.01(+5.43%)
Oct 25, 2019 0.2020 0.2020 0.1840 0.1840 27,300 -0.02(-8.78%)
Oct 18, 2019 0.2017 0.2017 0.2017 0 +0.03(+18.65%)
Oct 17, 2019 0.1700 0.1711 0.1700 0.1700 38,000 +0.01(+4.29%)
Oct 16, 2019 0.1630 0.1630 0.1630 0.1630 322 -0.04(-18.42%)
Oct 10, 2019 0.1998 0.1998 0.1998 0 +0.01(+5.16%)
Oct 09, 2019 0.1900 0.1900 0.1900 0.1900 643 -0.03(-13.00%)
Oct 08, 2019 0.2184 0.2184 0.2184 0.2184 10,000 +0.01(+6.54%)
Oct 04, 2019 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Oct 02, 2019 0.2000 0.2000 0.2000 0 -0.02(-10.15%)
Sep 30, 2019 0.2226 0.2226 0.2226 0 -0.01(-3.80%)
Sep 27, 2019 0.2314 0.2314 0.2314 0.2314 3,000 -0.02(-6.24%)
Sep 26, 2019 0.2468 0.2468 0.2468 0.2468 1,000 -0.01(-4.16%)
Sep 24, 2019 0.2575 0.2575 0.2575 0 +0.00(+1.38%)
Sep 20, 2019 0.2540 0.2540 0.2540 0 -0.00(-1.17%)
Sep 19, 2019 0.2570 0.2570 0.2570 0.2570 300 +0.00(+1.38%)
Sep 17, 2019 0.2535 0.2535 0.2535 0 -0.01(-2.54%)
Sep 13, 2019 0.2601 0.2601 0.2601 0 +0.00(+0.00%)
Sep 11, 2019 0.2601 0.2601 0.2601 0 -0.00(-1.85%)
Sep 10, 2019 0.2650 0.2650 0.2650 0.2650 10,000 -0.00(-0.26%)
Sep 06, 2019 0.2657 0.2657 0.2657 0 -0.00(-1.56%)
Sep 05, 2019 0.2705 0.2705 0.2650 0.2699 5,400 +0.00(+1.09%)
Sep 04, 2019 0.2670 0.2670 0.2670 0.2670 5,000 +0.00(+0.75%)
Sep 03, 2019 0.2650 0.2680 0.2584 0.2650 9,975 +0.02(+6.00%)
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%)
Jun 03, 2019 0.2170 0.2343 0.2170 0.2343 140,000 +0.02(+11.57%)
May 31, 2019 0.1962 0.2100 0.1962 0.2100 116,700 +0.04(+22.09%)
May 29, 2019 0.1720 0.1720 0.1720 0 -0.01(-6.01%)
May 28, 2019 0.1830 0.1830 0.1830 0.1830 1,287 -0.00(-0.54%)
May 24, 2019 0.1840 0.1840 0.1840 0.1840 1,100 +0.00(+1.32%)
May 23, 2019 0.1816 0.1816 0.1816 0.1816 3,000 -0.01(-6.39%)
May 22, 2019 0.1900 0.1940 0.1900 0.1940 50,000 +0.01(+2.97%)
May 21, 2019 0.2000 0.2000 0.1884 0.1884 66,387 -0.00(-0.84%)
May 20, 2019 0.1900 0.1900 0.1900 0.1900 6,113 -0.00(-1.55%)
May 17, 2019 0.1820 0.1967 0.1820 0.1930 19,000 +0.01(+3.76%)
May 16, 2019 0.1751 0.1905 0.1751 0.1860 59,000 +0.03(+16.69%)
May 14, 2019 0.1594 0.1594 0.1594 0 -0.01(-5.12%)
May 03, 2019 0.1680 0.1680 0.1680 0 -0.01(-6.25%)
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.