Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qmc Quantum Minerals Corp (OP: QMCQF )

0.0607 -0.0063 (-9.40%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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 (%)
Dec 29, 2017 0.8229 0.8229 0.8229 0 -0.00(-0.06%)
Dec 28, 2017 0.8580 0.8580 0.7728 0.8234 268,989 -0.00(-0.54%)
Dec 27, 2017 0.7760 0.8659 0.7600 0.8279 198,467 +0.03(+3.53%)
Dec 26, 2017 0.9000 0.9000 0.7800 0.7997 206,465 -0.03(-3.65%)
Dec 22, 2017 0.8314 0.8808 0.8072 0.8300 279,155 -0.03(-2.92%)
Dec 21, 2017 0.8410 0.8824 0.8325 0.8550 105,417 -0.01(-0.93%)
Dec 20, 2017 0.9100 0.9100 0.8195 0.8630 349,717 -0.04(-3.95%)
Dec 19, 2017 0.9350 0.9715 0.8644 0.8985 480,810 -0.00(-0.08%)
Dec 18, 2017 0.7401 0.8992 0.7200 0.8992 727,208 +0.16(+21.04%)
Dec 15, 2017 0.7532 0.8000 0.7148 0.7429 509,478 -0.04(-5.63%)
Dec 14, 2017 0.7965 0.8194 0.7000 0.7872 1,040,474 -0.03(-3.50%)
Dec 13, 2017 0.8927 0.9315 0.8100 0.8157 433,062 -0.04(-5.15%)
Dec 12, 2017 0.9996 1.007 0.8000 0.8600 1,352,891 -0.12(-12.24%)
Dec 11, 2017 1.076 1.129 0.9716 0.9800 474,513 -0.09(-8.32%)
Dec 08, 2017 1.039 1.093 1.020 1.069 454,398 +0.05(+4.70%)
Dec 07, 2017 1.120 1.124 0.9995 1.021 395,947 -0.06(-5.47%)
Dec 06, 2017 1.044 1.155 1.044 1.080 359,444 +0.05(+5.11%)
Dec 05, 2017 1.180 1.275 0.9453 1.028 1,545,517 -0.17(-14.52%)
Dec 04, 2017 1.150 1.165 1.097 1.202 1,385,059 +0.15(+14.49%)
Dec 01, 2017 0.9384 1.066 0.9058 1.050 1,080,277 +0.17(+19.58%)
Nov 30, 2017 0.7010 0.9219 0.6550 0.8781 1,558,038 +0.18(+25.09%)
Nov 29, 2017 0.8960 0.8960 0.6000 0.7020 2,746,181 -0.19(-21.12%)
Nov 28, 2017 1.460 1.460 0.8783 0.8900 3,662,792 -0.52(-36.70%)
Nov 27, 2017 1.100 1.459 1.085 1.406 2,453,754 +0.31(+27.82%)
Nov 24, 2017 0.8020 1.300 0.8000 1.100 1,898,661 +0.31(+38.71%)
Nov 22, 2017 0.6720 0.9012 0.6700 0.7930 1,892,230 +0.13(+20.15%)
Nov 21, 2017 0.6376 0.6710 0.6275 0.6600 746,403 +0.02(+3.51%)
Nov 20, 2017 0.5890 0.6380 0.5650 0.6376 1,190,284 +0.09(+17.51%)
Nov 17, 2017 0.5150 0.5850 0.4801 0.5426 984,914 +0.05(+9.62%)
Nov 16, 2017 0.5745 0.5854 0.4950 0.4950 619,017 -0.08(-14.21%)
Nov 15, 2017 0.6062 0.6255 0.4700 0.5770 1,326,902 -0.04(-6.59%)
Nov 14, 2017 0.5270 0.6493 0.5000 0.6177 2,106,228 +0.11(+22.37%)
Nov 13, 2017 0.3539 0.5474 0.3479 0.5048 1,295,131 +0.16(+47.47%)
Nov 10, 2017 0.3310 0.3500 0.3000 0.3423 451,690 +0.01(+4.17%)
Nov 09, 2017 0.3260 0.3484 0.3177 0.3286 391,728 -0.01(-3.64%)
Nov 08, 2017 0.3300 0.3505 0.3200 0.3410 253,224 +0.01(+3.96%)
Nov 07, 2017 0.3350 0.3378 0.3132 0.3280 428,775 +0.02(+5.53%)
Nov 06, 2017 0.2838 0.3200 0.2775 0.3108 346,838 +0.04(+13.77%)
Nov 03, 2017 0.2964 0.3030 0.2650 0.2732 325,294 -0.02(-6.95%)
Nov 02, 2017 0.3000 0.3000 0.2669 0.2936 285,696 +0.01(+4.85%)
Nov 01, 2017 0.2711 0.2965 0.2662 0.2800 442,557 +0.03(+10.58%)
Oct 31, 2017 0.2561 0.2640 0.2287 0.2532 702,618 +0.00(+1.28%)
Oct 30, 2017 0.3077 0.3077 0.2490 0.2500 546,088 -0.06(-18.33%)
Oct 27, 2017 0.3100 0.3380 0.2750 0.3061 492,409 -0.02(-5.79%)
Oct 26, 2017 0.3100 0.3450 0.3100 0.3249 373,715 +0.01(+4.81%)
Oct 25, 2017 0.3640 0.3720 0.3094 0.3100 562,497 -0.04(-12.18%)
Oct 24, 2017 0.3200 0.3647 0.3200 0.3530 1,047,501 +0.03(+10.87%)
Oct 23, 2017 0.2908 0.3260 0.2868 0.3184 509,944 +0.03(+8.97%)
Oct 20, 2017 0.2901 0.2970 0.2758 0.2922 323,618 +0.02(+6.25%)
Oct 19, 2017 0.3065 0.3160 0.2750 0.2750 384,312 -0.02(-7.41%)
Oct 18, 2017 0.3137 0.3290 0.2970 0.2970 679,034 -0.01(-4.19%)
Oct 17, 2017 0.3000 0.3391 0.2692 0.3100 2,206,474 +0.03(+11.71%)
Oct 16, 2017 0.2260 0.2845 0.2214 0.2775 800,640 +0.05(+22.25%)
Oct 13, 2017 0.1900 0.2270 0.1900 0.2270 430,073 +0.04(+19.47%)
Oct 12, 2017 0.1853 0.1900 0.1600 0.1900 213,750 +0.00(+2.32%)
Oct 11, 2017 0.1970 0.2058 0.1720 0.1857 117,767 -0.01(-5.69%)
Oct 10, 2017 0.1951 0.2172 0.1870 0.1969 363,100 -0.06(-24.27%)
Oct 09, 2017 0.1680 0.3000 0.1680 0.2600 576,449 +0.09(+52.94%)
Oct 06, 2017 0.1681 0.1715 0.1620 0.1700 158,161 +0.01(+4.23%)
Oct 05, 2017 0.1500 0.1681 0.1400 0.1631 207,980 +0.02(+11.48%)
Oct 04, 2017 0.1423 0.1498 0.1291 0.1463 61,199 -0.00(-2.34%)
Oct 03, 2017 0.1480 0.1500 0.1382 0.1498 34,059 +0.00(+2.25%)
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.