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 31, 2011 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jan 28, 2011 0.1600 0.1600 0.1500 0.1500 13,222 -0.01(-6.25%)
Jan 27, 2011 0.1600 0.1700 0.1600 0.1600 62,609 +0.00(+0.00%)
Jan 26, 2011 0.1600 0.1600 0.1600 0.1600 17,380 +0.00(+0.00%)
Jan 25, 2011 0.1550 0.1600 0.1550 0.1600 66,391 +0.01(+6.67%)
Jan 24, 2011 0.1500 0.1600 0.1500 0.1500 19,000 +0.01(+7.14%)
Jan 21, 2011 0.1500 0.1600 0.1400 0.1400 31,430 -0.01(-6.67%)
Jan 20, 2011 0.1500 0.1618 0.1500 0.1500 75,859 +0.03(+24.58%)
Jan 19, 2011 0.1204 0.1204 0.1204 0.1204 10,900 +0.00(+0.00%)
Jan 18, 2011 0.1204 0.1204 0.1204 0.1204 10,000 +0.00(+0.00%)
Jan 14, 2011 0.1204 0.1204 0.1204 0.1204 10,000 +0.00(+0.00%)
Jan 13, 2011 0.1600 0.1600 0.1204 0.1204 11,700 -0.01(-7.38%)
Jan 12, 2011 0.1750 0.1750 0.1300 0.1300 55,530 -0.04(-23.53%)
Jan 11, 2011 0.1700 0.1700 0.1700 0.1700 5,500 +0.02(+13.33%)
Jan 10, 2011 0.1700 0.1800 0.1500 0.1500 87,338 -0.02(-11.76%)
Jan 07, 2011 0.1800 0.1800 0.1700 0.1700 24,751 +0.01(+6.25%)
Jan 06, 2011 0.1700 0.1700 0.1600 0.1600 61,960 +0.00(+0.00%)
Jan 05, 2011 0.1600 0.1600 0.1600 0.1600 1,730 +0.00(+0.00%)
Jan 04, 2011 0.1500 0.2000 0.1500 0.1600 299,681 +0.01(+6.67%)
Jan 03, 2011 0.1550 0.1550 0.1500 0.1500 15,660 +0.00(+0.00%)
Dec 31, 2010 0.1151 0.1500 0.1100 0.1500 74,744 +0.03(+30.32%)
Dec 30, 2010 0.1150 0.1190 0.1050 0.1151 71,900 +0.00(+0.09%)
Dec 29, 2010 0.1050 0.1190 0.1000 0.1150 98,620 -0.00(-3.36%)
Dec 28, 2010 0.1150 0.1200 0.1150 0.1190 32,000 +0.00(+3.48%)
Dec 27, 2010 0.1050 0.1150 0.1050 0.1150 52,500 +0.00(+1.77%)
Dec 23, 2010 0.1060 0.1130 0.1000 0.1130 20,000 +0.01(+7.62%)
Dec 22, 2010 0.1050 0.1050 0.1050 0.1050 9,190 +0.00(+1.94%)
Dec 21, 2010 0.1030 0.1030 0.1030 0.1030 20,000 +0.00(+0.00%)
Dec 20, 2010 0.1030 0.1050 0.1030 0.1030 35,700 +0.00(+0.00%)
Dec 17, 2010 0.1050 0.1050 0.1030 0.1030 12,200 +0.00(+0.00%)
Dec 16, 2010 0.1030 0.1030 0.1030 0.1030 1,000 -0.00(-1.90%)
Dec 15, 2010 0.1100 0.1100 0.1050 0.1050 52,580 -0.01(-4.55%)
Dec 14, 2010 0.1150 0.1150 0.1050 0.1100 25,350 -0.01(-4.35%)
Dec 13, 2010 0.1200 0.1200 0.1050 0.1150 97,350 +0.01(+15.00%)
Dec 10, 2010 0.1100 0.1100 0.1000 0.1000 4,671 -0.01(-9.09%)
Dec 09, 2010 0.0900 0.1100 0.0900 0.1100 82,460 +0.01(+10.00%)
Dec 08, 2010 0.1050 0.1050 0.1000 0.1000 11,050 +0.00(+0.00%)
Dec 07, 2010 0.0950 0.1000 0.0950 0.1000 118,253 +0.02(+25.00%)
Dec 06, 2010 0.0800 0.0800 0.0800 0.0800 11,200 +0.00(+2.56%)
Dec 02, 2010 0.0780 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Dec 01, 2010 0.0780 0.0780 0.0780 0.0780 10,000 +0.00(+4.00%)
Nov 30, 2010 0.0830 0.0830 0.0750 0.0750 126,089 -0.01(-6.25%)
Nov 29, 2010 0.0850 0.0900 0.0800 0.0800 46,100 -0.01(-9.09%)
Nov 26, 2010 0.0880 0.0880 0.0880 0.0880 71,381 +0.00(+0.00%)
Nov 24, 2010 0.0880 0.0880 0.0880 0.0880 40,000 +0.00(+3.53%)
Nov 23, 2010 0.0880 0.0880 0.0850 0.0850 57,479 +0.00(+0.00%)
Nov 22, 2010 0.0800 0.0850 0.0770 0.0850 40,650 +0.01(+6.25%)
Nov 19, 2010 0.0800 0.0800 0.0800 0.0800 13,000 -0.01(-9.09%)
Nov 17, 2010 0.0880 0.0880 0.0880 0.0880 0 +0.01(+10.00%)
Nov 16, 2010 0.0880 0.0880 0.0800 0.0800 15,027 +0.00(+0.00%)
Nov 15, 2010 0.0900 0.1000 0.0800 0.0800 58,096 -0.00(-5.33%)
Nov 12, 2010 0.0845 0.0845 0.0760 0.0845 11,100 +0.00(+5.63%)
Nov 11, 2010 0.0850 0.0850 0.0800 0.0800 185,500 +0.00(+0.00%)
Nov 10, 2010 0.0820 0.0820 0.0800 0.0800 17,400 -0.01(-5.88%)
Nov 09, 2010 0.0760 0.0850 0.0760 0.0850 60,800 +0.01(+6.25%)
Nov 08, 2010 0.0750 0.0800 0.0750 0.0800 72,000 +0.00(+0.00%)
Nov 05, 2010 0.0750 0.0800 0.0750 0.0800 15,000 +0.01(+6.67%)
Nov 04, 2010 0.0800 0.0800 0.0750 0.0750 5,250 -0.01(-11.76%)
Nov 03, 2010 0.0792 0.0850 0.0710 0.0850 58,317 +0.01(+11.84%)
Nov 02, 2010 0.0790 0.0790 0.0760 0.0760 20,000 -0.01(-6.17%)
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.