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 (%)
Jun 30, 2020 0.1970 0.1970 0.1970 0 +0.01(+3.68%)
Jun 29, 2020 0.1900 0.1900 0.1900 0.1900 34,000 -0.01(-6.50%)
Jun 26, 2020 0.1830 0.2052 0.1830 0.2032 27,500 +0.02(+12.20%)
Jun 25, 2020 0.2000 0.2015 0.1811 0.1811 40,500 -0.04(-16.58%)
Jun 24, 2020 0.1870 0.2171 0.1870 0.2171 2,222 +0.01(+5.90%)
Jun 23, 2020 0.2050 0.2050 0.2050 0.2050 225 +0.03(+15.30%)
Jun 22, 2020 0.1820 0.1820 0.1778 0.1778 36,500 -0.01(-4.92%)
Jun 19, 2020 0.1970 0.1970 0.1820 0.1870 71,100 -0.01(-3.06%)
Jun 18, 2020 0.2099 0.2099 0.1910 0.1929 7,500 -0.00(-2.08%)
Jun 17, 2020 0.2001 0.2001 0.1970 0.1970 8,000 +0.01(+2.93%)
Jun 15, 2020 0.1914 0.1914 0.1914 0 -0.01(-7.18%)
Jun 12, 2020 0.2047 0.2062 0.2047 0.2062 8,400 +0.01(+5.74%)
Jun 11, 2020 0.2144 0.2144 0.1950 0.1950 1,100 -0.02(-10.55%)
Jun 10, 2020 0.2164 0.2180 0.2090 0.2180 20,400 +0.01(+3.56%)
Jun 09, 2020 0.2105 0.2105 0.2105 0.2105 1,000 -0.01(-6.32%)
Jun 08, 2020 0.2199 0.2247 0.2199 0.2247 400 +0.00(+0.76%)
Jun 04, 2020 0.2230 0.2230 0.2230 0 +0.00(+1.13%)
Jun 03, 2020 0.2380 0.2380 0.2110 0.2205 984 -0.00(-1.56%)
Jun 02, 2020 0.2500 0.2500 0.2240 0.2240 25,020 -0.01(-6.28%)
Jun 01, 2020 0.2345 0.2390 0.2345 0.2390 300 -0.00(-2.01%)
May 29, 2020 0.2320 0.2439 0.2320 0.2439 3,900 +0.01(+6.04%)
May 27, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 26, 2020 0.2340 0.2340 0.2300 0.2300 3,337 +0.01(+2.77%)
May 22, 2020 0.2238 0.2238 0.2238 0.2238 200 -0.01(-3.74%)
May 20, 2020 0.2325 0.2325 0.2325 0 +0.01(+4.03%)
May 19, 2020 0.2510 0.2510 0.2235 0.2235 6,000 -0.03(-11.31%)
May 18, 2020 0.2610 0.2610 0.2520 0.2520 3,000 +0.03(+16.02%)
May 15, 2020 0.2235 0.2235 0.2100 0.2172 64,500 +0.00(+0.70%)
May 14, 2020 0.2319 0.2319 0.2054 0.2157 100,132 -0.00(-0.23%)
May 13, 2020 0.2100 0.2162 0.2100 0.2162 2,000 +0.01(+4.34%)
May 12, 2020 0.2072 0.2072 0.2072 0.2072 267 -0.00(-1.05%)
May 11, 2020 0.2108 0.2108 0.2037 0.2094 10,322 -0.00(-2.01%)
May 08, 2020 0.2260 0.2260 0.2137 0.2137 2,300 -0.02(-8.24%)
May 07, 2020 0.2267 0.2382 0.2267 0.2329 69,733 +0.02(+8.17%)
May 05, 2020 0.2153 0.2153 0.2153 0 +0.01(+5.44%)
May 04, 2020 0.1964 0.2133 0.1895 0.2042 4,588 +0.02(+9.14%)
May 01, 2020 0.1890 0.1890 0.1871 0.1871 800 +0.02(+9.61%)
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%)
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.