Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quantum Matls Corp (OP: QTMM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 0.2000 0.2000 0.1750 0.1889 463,301 -0.01(-4.60%)
Jan 29, 2015 0.1800 0.1980 0.1750 0.1980 210,075 +0.01(+5.38%)
Jan 28, 2015 0.1850 0.1900 0.1760 0.1879 82,926 -0.00(-1.11%)
Jan 27, 2015 0.1900 0.1900 0.1761 0.1900 125,650 +0.00(+0.00%)
Jan 26, 2015 0.1800 0.1900 0.1800 0.1900 68,873 +0.00(+1.33%)
Jan 23, 2015 0.1900 0.1949 0.1800 0.1875 363,472 +0.00(+1.35%)
Jan 22, 2015 0.1999 0.2000 0.1850 0.1850 251,218 -0.01(-7.45%)
Jan 21, 2015 0.1950 0.1999 0.1851 0.1999 184,174 -0.00(-0.05%)
Jan 20, 2015 0.2100 0.2150 0.1800 0.2000 217,705 -0.01(-4.72%)
Jan 16, 2015 0.2099 0.2099 0.2099 0 -0.00(-0.90%)
Jan 15, 2015 0.2195 0.2195 0.2105 0.2118 210,132 -0.01(-2.62%)
Jan 14, 2015 0.2250 0.2250 0.2101 0.2175 306,446 -0.01(-3.50%)
Jan 13, 2015 0.2254 0 +0.00(+0.18%)
Jan 12, 2015 0.2210 0.2250 0.2100 0.2250 321,444 +0.01(+2.27%)
Jan 09, 2015 0.2220 0.2295 0.2160 0.2200 173,603 +0.00(+0.00%)
Jan 08, 2015 0.2284 0.2350 0.2052 0.2200 252,210 -0.01(-3.51%)
Jan 07, 2015 0.2365 0.2500 0.2065 0.2280 455,355 -0.01(-4.96%)
Jan 06, 2015 0.2540 0.2540 0.2362 0.2399 465,663 -0.00(-0.04%)
Jan 05, 2015 0.2500 0.2650 0.2350 0.2400 725,060 +0.01(+2.13%)
Jan 02, 2015 0.2200 0.2500 0.1852 0.2350 503,969 +0.02(+9.30%)
Dec 31, 2014 0.2150 0.2150 0.2150 0 +0.02(+8.86%)
Dec 30, 2014 0.1799 0.1975 0.1750 0.1975 178,429 +0.02(+12.86%)
Dec 29, 2014 0.1700 0.1785 0.1581 0.1750 280,112 +0.00(+2.94%)
Dec 26, 2014 0.1448 0.1700 0.1425 0.1700 69,939 +0.03(+17.40%)
Dec 24, 2014 0.1448 0.1448 0.1448 0 +0.00(+0.00%)
Dec 23, 2014 0.1648 0.1648 0.1300 0.1448 305,195 -0.01(-8.35%)
Dec 22, 2014 0.1150 0.1785 0.1150 0.1580 350,377 +0.04(+31.67%)
Dec 19, 2014 0.1271 0.1300 0.1121 0.1200 2,111,559 -0.01(-7.69%)
Dec 18, 2014 0.1500 0.1500 0.1220 0.1300 1,560,116 -0.03(-18.75%)
Dec 17, 2014 0.1500 0.1700 0.1500 0.1600 118,115 +0.01(+6.67%)
Dec 16, 2014 0.1410 0.1500 341,239 -0.01(-3.23%)
Dec 15, 2014 0.1650 0.1699 0.1500 0.1550 619,022 -0.01(-5.49%)
Dec 12, 2014 0.1700 0.1700 0.1600 0.1640 462,165 -0.01(-3.53%)
Dec 11, 2014 0.1715 0.1750 0.1650 0.1700 250,058 +0.00(+0.89%)
Dec 10, 2014 0.1840 0.2000 0.1650 0.1685 250,345 -0.02(-8.42%)
Dec 09, 2014 0.1900 0.2000 0.1800 0.1840 174,377 -0.01(-3.16%)
Dec 08, 2014 0.2000 0.2000 0.1900 0.1900 206,367 -0.01(-2.56%)
Dec 05, 2014 0.1814 0.1900 0.1800 0.1950 151,398 +0.01(+5.81%)
Dec 04, 2014 0.1800 0.1845 0.1736 0.1843 45,778 +0.00(+2.39%)
Dec 03, 2014 0.1850 0.1900 0.1800 0.1800 98,724 -0.01(-2.70%)
Dec 02, 2014 0.2000 0.2025 0.1750 0.1850 221,369 -0.02(-7.50%)
Dec 01, 2014 0.2000 0.2099 0.1950 0.2000 929,889 +0.00(+0.00%)
Nov 28, 2014 0.2040 0.2040 0.2000 0.2000 151,268 +0.00(+0.00%)
Nov 26, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 25, 2014 0.2020 0.2040 0.1995 0.2000 120,057 +0.00(+0.00%)
Nov 24, 2014 0.2000 0.2020 0.1951 0.2000 39,066 +0.00(+0.00%)
Nov 21, 2014 0.1980 0.2050 0.1960 0.2000 191,553 +0.00(+0.00%)
Nov 20, 2014 0.2070 0.2100 0.2000 0.2000 481,177 -0.01(-4.76%)
Nov 19, 2014 0.2150 0.2200 0.2050 0.2100 251,055 -0.01(-2.33%)
Nov 18, 2014 0.2050 0.2150 0.2050 0.2150 176,806 +0.01(+2.38%)
Nov 17, 2014 0.2200 0.2002 0.2100 83,575 -0.01(-4.55%)
Nov 14, 2014 0.2200 0.2200 0.1900 0.2200 164,726 -0.01(-4.35%)
Nov 13, 2014 0.2010 0.2300 0.2000 0.2300 473,049 +0.02(+9.52%)
Nov 12, 2014 0.2100 0.2150 0.2000 0.2100 309,421 -0.01(-2.33%)
Nov 11, 2014 0.2200 0.2200 0.2075 0.2150 205,987 +0.00(+0.00%)
Nov 10, 2014 0.2400 0.2400 0.2100 0.2150 335,025 -0.02(-8.94%)
Nov 07, 2014 0.2380 0.2400 0.2290 0.2361 410,175 +0.01(+4.93%)
Nov 06, 2014 0.2285 0.2350 0.2240 0.2250 382,847 +0.00(+0.00%)
Nov 05, 2014 0.2100 0.2375 0.2050 0.2250 875,505 +0.02(+7.14%)
Nov 04, 2014 0.2200 0.2200 0.1996 0.2100 94,553 +0.00(+0.00%)
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.