ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Quantum Emotion Corp (OP:QNCCF)

1.572 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2025 1.620 1.720 1.520 1.572 2,732,223 +0.07(+4.83%)
Oct 07, 2025 1.278 1.510 1.220 1.500 3,921,553 +0.30(+25.00%)
Oct 06, 2025 1.150 1.200 1.150 1.200 1,626,990 +0.08(+7.05%)
Oct 03, 2025 1.100 1.170 1.060 1.121 1,390,247 +0.07(+6.76%)
Oct 02, 2025 1.090 1.090 1.010 1.050 733,775 -0.04(-3.67%)
Oct 01, 2025 1.120 1.120 1.070 1.090 447,180 -0.02(-2.18%)
Sep 30, 2025 1.122 1.124 1.088 1.114 447,281 +0.02(+1.58%)
Sep 29, 2025 1.120 1.160 1.090 1.097 391,292 +0.04(+3.49%)
Sep 26, 2025 1.030 1.090 1.030 1.060 276,310 +0.01(+0.95%)
Sep 25, 2025 1.150 1.150 1.030 1.050 473,109 -0.07(-6.58%)
Sep 24, 2025 1.070 1.170 1.060 1.124 728,813 +0.05(+4.95%)
Sep 23, 2025 1.120 1.150 1.030 1.071 572,382 -0.03(-2.64%)
Sep 22, 2025 1.090 1.150 1.045 1.100 757,197 +0.05(+5.16%)
Sep 19, 2025 1.060 1.112 1.000 1.046 727,526 -0.01(-1.32%)
Sep 18, 2025 0.9700 1.080 0.9440 1.060 686,591 +0.14(+14.59%)
Sep 17, 2025 0.9181 0.9800 0.9000 0.9250 319,123 +0.00(+0.52%)
Sep 16, 2025 0.9132 0.9263 0.8860 0.9202 130,532 +0.01(+0.77%)
Sep 15, 2025 0.9121 0.9800 0.9030 0.9132 226,538 +0.00(+0.46%)
Sep 12, 2025 0.9169 0.9354 0.8500 0.9090 416,832 +0.04(+4.24%)
Sep 11, 2025 0.8690 0.9341 0.8198 0.8720 373,680 +0.06(+7.48%)
Sep 10, 2025 0.8000 0.8265 0.8000 0.8113 150,270 +0.01(+0.78%)
Sep 09, 2025 0.8234 0.8418 0.8000 0.8050 150,477 -0.01(-1.77%)
Sep 08, 2025 0.8900 0.8900 0.8000 0.8195 313,724 -0.01(-1.27%)
Sep 05, 2025 0.8108 0.8321 0.7800 0.8300 227,807 +0.02(+2.12%)
Sep 04, 2025 0.8200 0.8200 0.7901 0.8128 106,589 -0.01(-0.88%)
Sep 03, 2025 0.8075 0.8326 0.8042 0.8200 89,642 +0.01(+0.66%)
Sep 02, 2025 0.8500 0.8810 0.7955 0.8146 219,203 -0.06(-7.00%)
Aug 29, 2025 0.8400 0.8780 0.8122 0.8759 223,789 -0.01(-1.01%)
Aug 28, 2025 0.9664 1.000 0.8716 0.8848 347,821 -0.07(-6.96%)
Aug 27, 2025 0.7790 0.9789 0.7465 0.9510 784,896 +0.21(+27.67%)
Aug 26, 2025 0.7642 0.7669 0.7300 0.7449 375,575 -0.02(-2.87%)
Aug 25, 2025 0.7685 0.8041 0.7500 0.7669 157,426 -0.01(-1.17%)
Aug 22, 2025 0.7599 0.8016 0.7447 0.7760 252,152 +0.02(+2.89%)
Aug 21, 2025 0.7137 0.8035 0.7100 0.7542 158,930 +0.04(+6.02%)
Aug 20, 2025 0.7180 0.7312 0.6931 0.7114 245,199 -0.01(-1.86%)
Aug 19, 2025 0.7575 0.7575 0.7041 0.7249 253,413 -0.03(-3.35%)
Aug 18, 2025 0.8094 0.8094 0.7342 0.7500 541,581 -0.05(-5.79%)
Aug 15, 2025 0.8135 0.8173 0.7850 0.7961 316,992 -0.02(-2.21%)
Aug 14, 2025 0.8350 0.8460 0.8141 0.8141 135,194 -0.02(-2.53%)
Aug 13, 2025 0.8770 0.8824 0.8352 0.8352 258,716 -0.02(-2.88%)
Aug 12, 2025 0.8350 0.8868 0.8068 0.8600 512,317 +0.02(+2.66%)
Aug 11, 2025 0.9030 0.9030 0.8166 0.8377 632,409 -0.05(-5.97%)
Aug 08, 2025 0.8519 0.8971 0.8519 0.8909 125,543 +0.00(+0.09%)
Aug 07, 2025 0.9723 0.9723 0.8706 0.8901 307,560 -0.03(-3.45%)
Aug 06, 2025 0.9200 0.9412 0.9079 0.9219 163,851 +0.02(+1.84%)
Aug 05, 2025 0.9344 0.9456 0.9011 0.9052 156,147 +0.03(+2.86%)
Aug 04, 2025 0.8388 0.9038 0.8366 0.8800 289,754 -0.01(-0.68%)
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 following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.