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 (%)
Jul 29, 2021 0.1785 0.1785 0.1785 0 +0.01(+7.40%)
Jul 27, 2021 0.1662 0.1662 0.1662 0 -0.01(-4.76%)
Jul 26, 2021 0.1745 0.1745 0.1745 0.1745 10,000 +0.00(+0.29%)
Jul 23, 2021 0.1740 0.1740 0.1740 0.1740 200 -0.01(-5.02%)
Jul 22, 2021 0.1744 0.1832 0.1744 0.1832 13,000 +0.02(+10.10%)
Jul 21, 2021 0.1664 0.1664 0.1664 0.1664 515 -0.01(-5.45%)
Jul 20, 2021 0.1787 0.1787 0.1603 0.1760 33,150 +0.00(+0.28%)
Jul 19, 2021 0.1676 0.1755 0.1676 0.1755 10,100 -0.01(-5.29%)
Jul 16, 2021 0.1853 0.1853 0.1853 0.1853 1,000 +0.01(+2.94%)
Jul 14, 2021 0.1800 0.1800 0.1800 0 +0.00(+2.33%)
Jul 13, 2021 0.1851 0.1873 0.1759 0.1759 47,010 -0.01(-6.88%)
Jul 12, 2021 0.1880 0.1889 0.1880 0.1889 20,000 -0.00(-0.58%)
Jul 09, 2021 0.1900 0.1900 0.1900 0.1900 2,000 -0.00(-1.50%)
Jul 07, 2021 0.1929 0.1929 0.1929 0 -0.01(-2.58%)
Jul 06, 2021 0.1900 0.1999 0.1900 0.1980 6,531 -0.00(-2.22%)
Jul 02, 2021 0.2025 0.2025 0.2025 0.2025 643 +0.00(+0.10%)
Jun 30, 2021 0.2023 0.2023 0.2023 0 +0.00(+1.15%)
Jun 29, 2021 0.2000 0.2000 0.2000 0.2000 510 -0.00(-1.28%)
Jun 28, 2021 0.2026 0.2026 0.1980 0.2026 10,551 +0.01(+3.00%)
Jun 25, 2021 0.2000 0.2050 0.1967 0.1967 2,000 +0.00(+0.87%)
Jun 24, 2021 0.2070 0.2070 0.1923 0.1950 48,397 -0.01(-5.80%)
Jun 23, 2021 0.2370 0.2370 0.2070 0.2070 14,815 -0.02(-7.51%)
Jun 22, 2021 0.2200 0.2238 0.2200 0.2238 4,020 +0.01(+6.32%)
Jun 21, 2021 0.2146 0.2146 0.2070 0.2105 27,137 -0.01(-6.03%)
Jun 18, 2021 0.2218 0.2309 0.2100 0.2240 23,800 +0.00(+0.90%)
Jun 17, 2021 0.2436 0.2436 0.2220 0.2220 92,010 -0.01(-5.53%)
Jun 16, 2021 0.2303 0.2415 0.2303 0.2350 33,294 -0.02(-6.00%)
Jun 15, 2021 0.2500 0.2500 0.2500 0.2500 10,081 +0.02(+7.71%)
Jun 14, 2021 0.2337 0.2361 0.2310 0.2321 18,410 -0.01(-6.03%)
Jun 11, 2021 0.2447 0.2470 0.2447 0.2470 10,098 -0.00(-0.52%)
Jun 10, 2021 0.2514 0.2514 0.2463 0.2483 22,200 -0.01(-2.05%)
Jun 09, 2021 0.2410 0.2701 0.2400 0.2535 45,250 +0.02(+10.70%)
Jun 08, 2021 0.2239 0.2350 0.2239 0.2290 17,000 +0.01(+3.25%)
Jun 07, 2021 0.2218 0.2245 0.2218 0.2218 13,855 +0.02(+9.37%)
Jun 04, 2021 0.2137 0.2137 0.2028 0.2028 3,300 -0.01(-5.19%)
Jun 03, 2021 0.2144 0.2144 0.2139 0.2139 2,655 -0.01(-4.72%)
Jun 02, 2021 0.2148 0.2245 0.2148 0.2245 1,764 +0.01(+3.46%)
Jun 01, 2021 0.2200 0.2200 0.2170 0.2170 2,125 +0.01(+7.32%)
May 28, 2021 0.2022 0.2022 0.2022 0.2022 50,000 -0.01(-4.03%)
May 27, 2021 0.2117 0.2117 0.2056 0.2107 1,093 +0.00(+1.15%)
May 26, 2021 0.1956 0.2083 0.1956 0.2083 11,543 +0.01(+4.15%)
May 24, 2021 0.2000 0.2000 0.2000 0 -0.00(-1.53%)
May 21, 2021 0.2009 0.2079 0.2009 0.2031 6,390 +0.00(+2.16%)
May 19, 2021 0.1988 0.1988 0.1988 0 -0.01(-5.33%)
May 18, 2021 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.57%)
May 17, 2021 0.2088 0.2088 0.1951 0.2088 62,600 +0.01(+4.40%)
May 11, 2021 0.2000 0.2000 0.2000 0 +0.00(+2.51%)
May 07, 2021 0.1951 0.1951 0.1951 32 +0.00(+1.77%)
May 06, 2021 0.1917 0.1917 0.1917 0.1917 100 +0.00(+0.74%)
May 05, 2021 0.1810 0.1903 0.1810 0.1903 17,740 +0.00(+0.16%)
May 04, 2021 0.1894 0.1910 0.1894 0.1900 13,297 +0.00(+0.05%)
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.