Quotemedia Inc (OP:QMCI)
0.1370
+0.0025
(+1.86%)
Streaming Delayed Price
Updated: 9:30 AM EST, Dec 5, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 02, 2025 | 0.1345 | 0 | -0.01(-3.93%) | |||
| Dec 01, 2025 | 0.1400 | 0.1445 | 0.1400 | 0.1400 | 3,000 | -0.02(-12.28%) |
| Nov 28, 2025 | 0.1521 | 0.1596 | 0.1521 | 0.1596 | 200 | -0.00(-0.06%) |
| Nov 26, 2025 | 0.1597 | 0.1597 | 0.1597 | 0.1597 | 775 | +0.00(+0.00%) |
| Nov 25, 2025 | 0.1521 | 0.1597 | 0.1521 | 0.1597 | 1,100 | +0.00(+0.06%) |
| Nov 24, 2025 | 0.1350 | 0.1596 | 0.1350 | 0.1596 | 400 | +0.03(+19.02%) |
| Nov 21, 2025 | 0.1373 | 0.1373 | 0.1341 | 0.1341 | 24,900 | +0.00(+0.75%) |
| Nov 20, 2025 | 0.1331 | 0.1331 | 0.1331 | 0.1331 | 294 | -0.04(-21.57%) |
| Nov 18, 2025 | 0.1697 | 0 | +0.03(+18.67%) | |||
| Nov 17, 2025 | 0.1330 | 0.1430 | 0.1330 | 0.1430 | 3,700 | +0.01(+7.52%) |
| Nov 14, 2025 | 0.1697 | 0.1697 | 0.1279 | 0.1330 | 94,674 | -0.03(-19.15%) |
| Nov 12, 2025 | 0.1645 | 0 | +0.00(+0.98%) | |||
| Nov 10, 2025 | 0.1629 | 0 | -0.01(-4.01%) | |||
| Oct 31, 2025 | 0.1697 | 0 | +0.00(+0.77%) | |||
| Oct 28, 2025 | 0.1684 | 0 | +0.01(+3.31%) | |||
| Oct 27, 2025 | 0.1602 | 0.1700 | 0.1602 | 0.1630 | 18,400 | -0.01(-4.12%) |
| Oct 24, 2025 | 0.1646 | 0.1700 | 0.1646 | 0.1700 | 180,500 | +0.00(+1.80%) |
| Oct 23, 2025 | 0.1636 | 0.1670 | 0.1636 | 0.1670 | 15,800 | +0.00(+0.00%) |
| Oct 22, 2025 | 0.1670 | 0.1682 | 0.1670 | 0.1670 | 15,300 | -0.00(-1.76%) |
| Oct 21, 2025 | 0.1695 | 0.1700 | 0.1695 | 0.1700 | 60,000 | +0.00(+1.80%) |
| Oct 20, 2025 | 0.1646 | 0.1713 | 0.1611 | 0.1670 | 42,211 | +0.00(+0.54%) |
| Oct 17, 2025 | 0.1661 | 0.1661 | 0.1661 | 0.1661 | 145 | -0.01(-3.43%) |
| Oct 16, 2025 | 0.1656 | 0.1730 | 0.1656 | 0.1720 | 51,445 | +0.01(+6.11%) |
| Oct 15, 2025 | 0.1621 | 0.1621 | 0.1621 | 0.1621 | 100 | +0.00(+1.25%) |
| Oct 14, 2025 | 0.1621 | 0.1720 | 0.1601 | 0.1601 | 2,408 | -0.01(-5.82%) |
| Oct 13, 2025 | 0.1710 | 0.1720 | 0.1700 | 0.1700 | 94,300 | -0.00(-1.16%) |
| Oct 09, 2025 | 0.1720 | 0 | +0.01(+7.43%) | |||
| Oct 07, 2025 | 0.1601 | 20 | -0.01(-5.82%) | |||
| Oct 06, 2025 | 0.1705 | 0.1705 | 0.1700 | 0.1700 | 58,371 | +0.00(+0.00%) |
| Oct 03, 2025 | 0.1660 | 0.1706 | 0.1660 | 0.1700 | 26,473 | +0.00(+0.00%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
Facebook
Twitter
YouTube