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)

3.370 +0.060 (+1.81%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 3.290 3.430 3.220 3.370 249,325 +0.06(+1.81%)
Jan 08, 2026 3.300 3.460 3.165 3.310 389,530 +0.01(+0.38%)
Jan 07, 2026 3.538 3.550 3.230 3.298 723,252 -0.19(-5.54%)
Jan 06, 2026 3.620 3.650 3.430 3.491 555,030 -0.13(-3.56%)
Jan 05, 2026 3.640 3.750 3.398 3.620 624,202 -0.01(-0.41%)
Jan 02, 2026 3.760 3.773 3.550 3.635 337,445 -0.04(-1.18%)
Dec 31, 2025 3.760 3.980 3.660 3.678 435,517 -0.24(-6.12%)
Dec 30, 2025 3.578 4.064 3.570 3.918 446,520 +0.31(+8.53%)
Dec 29, 2025 3.800 3.840 3.500 3.610 502,473 -0.20(-5.25%)
Dec 26, 2025 3.700 3.840 3.620 3.810 287,004 +0.14(+3.78%)
Dec 24, 2025 3.320 3.680 3.320 3.671 260,514 +0.35(+10.65%)
Dec 23, 2025 3.640 3.870 3.250 3.318 902,756 -0.25(-7.06%)
Dec 22, 2025 4.145 4.300 3.500 3.570 2,762,560 -0.23(-6.05%)
Dec 19, 2025 3.325 4.240 3.170 3.800 2,487,454 +0.50(+15.15%)
Dec 18, 2025 2.990 3.430 2.890 3.300 1,416,178 +0.40(+13.79%)
Dec 17, 2025 2.741 3.020 2.726 2.900 995,947 +0.14(+5.07%)
Dec 16, 2025 2.430 2.760 2.320 2.760 707,935 +0.22(+8.66%)
Dec 15, 2025 2.070 2.540 1.976 2.540 1,437,720 +0.54(+27.00%)
Dec 12, 2025 2.030 2.124 1.950 2.000 325,497 -0.04(-2.10%)
Dec 11, 2025 2.120 2.150 2.000 2.043 326,722 -0.10(-4.53%)
Dec 10, 2025 2.228 2.250 2.120 2.140 309,623 -0.12(-5.18%)
Dec 09, 2025 2.290 2.330 2.244 2.257 230,657 -0.05(-2.29%)
Dec 08, 2025 2.432 2.465 2.299 2.310 245,467 -0.09(-3.75%)
Dec 05, 2025 2.550 2.560 2.388 2.400 443,855 -0.11(-4.38%)
Dec 04, 2025 2.450 2.518 2.328 2.510 446,842 +0.12(+5.02%)
Dec 03, 2025 2.250 2.408 2.190 2.390 241,092 +0.16(+7.17%)
Dec 02, 2025 2.220 2.350 2.100 2.230 271,468 +0.07(+3.46%)
Dec 01, 2025 2.270 2.300 2.150 2.155 432,135 -0.20(-8.67%)
Nov 28, 2025 2.385 2.450 2.325 2.360 265,933 +0.02(+0.85%)
Nov 26, 2025 2.112 2.360 2.100 2.340 393,450 +0.24(+11.43%)
Nov 25, 2025 2.150 2.210 1.930 2.100 489,269 +0.05(+2.44%)
Nov 24, 2025 1.770 2.080 1.770 2.050 356,796 +0.29(+16.41%)
Nov 21, 2025 1.700 1.770 1.598 1.761 397,297 +0.05(+3.04%)
Nov 20, 2025 1.800 1.920 1.660 1.709 515,464 +0.03(+1.73%)
Nov 19, 2025 1.960 1.960 1.660 1.680 409,854 -0.18(-9.68%)
Nov 18, 2025 1.720 1.896 1.600 1.860 644,343 +0.11(+6.29%)
Nov 17, 2025 2.040 2.040 1.720 1.750 900,377 -0.30(-14.79%)
Nov 14, 2025 1.800 2.130 1.660 2.054 883,546 -0.02(-0.78%)
Nov 13, 2025 2.350 2.350 2.030 2.070 988,725 -0.30(-12.66%)
Nov 12, 2025 2.550 2.550 2.370 2.370 624,711 -0.17(-6.69%)
Nov 11, 2025 2.550 2.630 2.430 2.540 279,494 +0.05(+2.14%)
Nov 10, 2025 2.720 2.780 2.460 2.487 545,148 -0.01(-0.52%)
Nov 07, 2025 2.370 2.520 2.190 2.500 733,918 +0.04(+1.63%)
Nov 06, 2025 2.780 2.780 2.380 2.460 867,469 -0.21(-7.87%)
Nov 05, 2025 2.470 2.700 2.340 2.670 1,380,707 +0.37(+15.99%)
Nov 04, 2025 2.200 2.436 2.000 2.302 2,503,923 -0.23(-9.08%)
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.


 

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.