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 (%)
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%)
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%)
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.