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 (%)
Nov 30, 2011 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+11.11%)
Nov 29, 2011 0.1410 0.1410 0.1350 0.1350 7,500 -0.01(-10.00%)
Nov 28, 2011 0.1500 0.1500 0.1500 0.1500 8,930 -0.01(-6.25%)
Nov 25, 2011 0.1600 0.1600 0.1600 0.1600 20,000 +0.01(+6.67%)
Nov 23, 2011 0.1400 0.1600 0.1400 0.1500 58,667 +0.00(+0.00%)
Nov 22, 2011 0.1550 0.1550 0.1500 0.1500 60,900 +0.00(+0.00%)
Nov 21, 2011 0.1350 0.1500 0.1350 0.1500 7,044 +0.00(+0.00%)
Nov 18, 2011 0.1500 0.1500 0.1400 0.1500 4,260 -0.01(-6.25%)
Nov 17, 2011 0.1200 0.1600 0.1200 0.1600 83,500 +0.01(+6.67%)
Nov 16, 2011 0.1400 0.1500 0.1400 0.1500 37,600 +0.00(+0.00%)
Nov 14, 2011 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Nov 11, 2011 0.1410 0.1550 0.1400 0.1550 16,950 +0.01(+9.93%)
Nov 10, 2011 0.1410 0.1600 0.1410 0.1410 34,300 +0.00(+0.71%)
Nov 09, 2011 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Nov 08, 2011 0.1500 0.1500 0.1360 0.1400 6,755 -0.01(-6.67%)
Nov 07, 2011 0.1600 0.1600 0.1350 0.1500 10,051 +0.02(+15.38%)
Nov 03, 2011 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Nov 01, 2011 0.1400 0.1400 0.1400 0 -0.02(-10.83%)
Oct 31, 2011 0.1570 0.1570 0.1570 0.1570 3,000 +0.03(+20.77%)
Oct 27, 2011 0.1300 0.1300 0.1300 0 -0.03(-17.20%)
Oct 25, 2011 0.1570 0.1570 0.1570 0 +0.01(+4.67%)
Oct 24, 2011 0.1650 0.1650 0.1500 0.1500 5,805 +0.03(+25.00%)
Oct 21, 2011 0.1250 0.1250 0.1200 0.1200 13,330 -0.01(-4.00%)
Oct 20, 2011 0.1250 0.1250 0.1250 0.1250 4,000 -0.02(-10.71%)
Oct 19, 2011 0.1500 0.1550 0.1400 0.1400 14,275 -0.01(-6.67%)
Oct 18, 2011 0.1220 0.1670 0.1160 0.1500 54,475 +0.01(+7.14%)
Oct 17, 2011 0.1700 0.1700 0.1350 0.1400 48,235 +0.00(+0.00%)
Oct 14, 2011 0.1400 0.1400 0.1400 0.1400 500 -0.00(-3.45%)
Oct 13, 2011 0.1450 0.1450 0.1450 0.1450 5,362 -0.02(-9.38%)
Oct 12, 2011 0.1600 0.1600 0.1600 0.1600 50,000 +0.01(+6.67%)
Oct 11, 2011 0.1550 0.1600 0.1450 0.1500 45,125 -0.01(-6.25%)
Oct 10, 2011 0.1600 0.1850 0.1600 0.1600 75,230 +0.02(+10.34%)
Oct 07, 2011 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+3.57%)
Oct 06, 2011 0.1450 0.1450 0.1400 0.1400 12,500 -0.00(-3.45%)
Oct 05, 2011 0.1600 0.1600 0.1450 0.1450 34,102 -0.02(-10.49%)
Oct 04, 2011 0.1630 0.1630 0.1580 0.1620 51,410 -0.00(-0.61%)
Oct 03, 2011 0.1700 0.1700 0.1630 0.1630 3,120 -0.01(-4.12%)
Sep 30, 2011 0.1510 0.1700 0.1510 0.1700 11,000 +0.01(+7.59%)
Sep 29, 2011 0.1850 0.1850 0.1510 0.1580 6,055 -0.02(-12.22%)
Sep 28, 2011 0.1700 0.1800 0.1700 0.1800 25,000 +0.01(+5.88%)
Sep 27, 2011 0.1750 0.1750 0.1700 0.1700 16,232 -0.00(-2.86%)
Sep 26, 2011 0.1850 0.1850 0.1750 0.1750 27,500 -0.02(-7.89%)
Sep 23, 2011 0.1900 0.1940 0.1900 0.1900 34,000 -0.00(-2.06%)
Sep 22, 2011 0.1950 0.1950 0.1500 0.1940 62,800 +0.02(+14.12%)
Sep 21, 2011 0.2200 0.2200 0.1700 0.1700 114,000 -0.02(-12.82%)
Sep 20, 2011 0.1500 0.2000 0.1500 0.1950 65,500 +0.02(+8.33%)
Sep 19, 2011 0.1900 0.1990 0.1800 0.1800 65,450 +0.01(+6.51%)
Sep 16, 2011 0.1690 0.1690 0.1500 0.1690 49,708 +0.01(+5.63%)
Sep 15, 2011 0.1600 0.1600 0.1600 0.1600 8,400 +0.00(+0.00%)
Sep 14, 2011 0.1600 0.1600 0.1400 0.1600 12,100 +0.02(+14.29%)
Sep 13, 2011 0.1600 0.1600 0.1400 0.1400 19,000 +0.00(+0.00%)
Sep 12, 2011 0.1450 0.1450 0.1400 0.1400 11,699 +0.00(+0.00%)
Sep 09, 2011 0.1500 0.1500 0.1400 0.1400 10,500 -0.01(-9.68%)
Sep 08, 2011 0.1450 0.1550 0.1400 0.1550 32,500 -0.02(-8.82%)
Sep 07, 2011 0.1700 0.1850 0.1400 0.1700 83,500 +0.01(+6.25%)
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.