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, 2012 0.0601 0.0650 0.0601 0.0650 13,000 +0.00(+0.00%)
Nov 29, 2012 0.0700 0.0700 0.0650 0.0650 91,790 -0.01(-7.14%)
Nov 28, 2012 0.0690 0.0700 0.0650 0.0700 235,594 +0.00(+0.00%)
Nov 27, 2012 0.0690 0.0700 0.0690 0.0700 31,850 +0.01(+7.69%)
Nov 26, 2012 0.0690 0.0700 0.0650 0.0650 230,200 -0.00(-5.80%)
Nov 24, 2012 0.0690 0.0690 0.0620 0.0690 288,251 +0.00(+0.00%)
Nov 23, 2012 0.0690 0.0690 0.0620 0.0690 288,251 +0.00(+6.15%)
Nov 21, 2012 0.0700 0.0700 0.0630 0.0650 336,599 +0.00(+0.00%)
Nov 20, 2012 0.0650 0.0650 0.0570 0.0650 197,154 +0.00(+3.17%)
Nov 19, 2012 0.0575 0.0630 0.0575 0.0630 47,500 +0.00(+0.00%)
Nov 16, 2012 0.0570 0.0630 0.0570 0.0630 145,500 +0.01(+13.92%)
Nov 15, 2012 0.0554 0.0649 0.0553 0.0553 225,900 -0.00(-0.18%)
Nov 14, 2012 0.0650 0.0690 0.0554 0.0554 75,000 -0.01(-12.06%)
Nov 13, 2012 0.0550 0.0690 0.0550 0.0630 275,000 +0.00(+6.60%)
Nov 12, 2012 0.0600 0.0690 0.0550 0.0591 219,000 -0.01(-14.35%)
Nov 09, 2012 0.0620 0.0690 0.0600 0.0690 261,390 +0.00(+0.00%)
Nov 08, 2012 0.0450 0.0690 0.0450 0.0690 351,000 +0.01(+25.45%)
Nov 07, 2012 0.0551 0.0551 0.0400 0.0550 373,819 -0.01(-15.38%)
Nov 06, 2012 0.0551 0.0650 0.0551 0.0650 87,500 +0.01(+8.70%)
Nov 05, 2012 0.0525 0.0598 0.0525 0.0598 35,600 +0.01(+13.90%)
Nov 02, 2012 0.0590 0.0590 0.0525 0.0525 27,000 -0.01(-12.21%)
Nov 01, 2012 0.0598 0.0598 0.0590 0.0598 57,300 -0.00(-0.17%)
Oct 31, 2012 0.0590 0.0599 0.0590 0.0599 180,500 +0.00(+8.91%)
Oct 26, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 25, 2012 0.0550 0.0550 0.0550 0.0550 25,000 -0.00(-0.90%)
Oct 24, 2012 0.0550 0.0599 0.0550 0.0555 40,000 +0.00(+0.91%)
Oct 23, 2012 0.0550 0.0550 0.0550 0.0550 21,750 +0.00(+0.00%)
Oct 19, 2012 0.0560 0.0560 0.0550 0.0550 7,000 -0.00(-1.79%)
Oct 18, 2012 0.0550 0.0560 0.0550 0.0560 64,450 +0.00(+1.82%)
Oct 17, 2012 0.0551 0.0551 0.0550 0.0550 26,260 -0.00(-8.33%)
Oct 16, 2012 0.0550 0.0600 0.0550 0.0600 128,250 +0.00(+9.09%)
Oct 15, 2012 0.0600 0.0600 0.0550 0.0550 21,350 -0.00(-8.33%)
Oct 12, 2012 0.0500 0.0600 0.0500 0.0600 124,050 +0.01(+20.00%)
Oct 11, 2012 0.0500 0.0500 0.0500 0.0500 5,300 +0.00(+0.00%)
Oct 10, 2012 0.0500 0.0500 0.0450 0.0500 250,000 +0.00(+6.38%)
Oct 09, 2012 0.0540 0.0540 0.0470 0.0470 229,000 -0.01(-12.96%)
Oct 08, 2012 0.0540 0.0550 0.0481 0.0540 113,200 +0.00(+0.00%)
Oct 04, 2012 0.0540 0.0540 0.0540 0.0540 0 +0.00(+3.85%)
Oct 03, 2012 0.0530 0.0530 0.0516 0.0520 130,000 -0.00(-3.70%)
Oct 02, 2012 0.0560 0.0560 0.0540 0.0540 35,000 -0.00(-3.57%)
Oct 01, 2012 0.0540 0.0648 0.0540 0.0560 129,046 +0.00(+5.66%)
Sep 28, 2012 0.0550 0.0600 0.0530 0.0530 117,000 -0.01(-18.34%)
Sep 27, 2012 0.0650 0.0650 0.0550 0.0649 73,150 -0.00(-0.15%)
Sep 26, 2012 0.0650 0.0650 0.0550 0.0650 177,600 -0.00(-7.01%)
Sep 25, 2012 0.0700 0.0700 0.0530 0.0699 233,900 +0.00(+7.54%)
Sep 24, 2012 0.0600 0.0650 0.0550 0.0650 74,000 +0.01(+8.33%)
Sep 21, 2012 0.0550 0.0600 0.0520 0.0600 103,500 -0.01(-7.69%)
Sep 20, 2012 0.0650 0.0650 0.0521 0.0650 110,000 +0.00(+0.00%)
Sep 19, 2012 0.0650 0.0650 0.0650 0.0650 9,270 +0.01(+8.33%)
Sep 18, 2012 0.0600 0.0600 0.0500 0.0600 18,566 +0.00(+1.69%)
Sep 17, 2012 0.0570 0.0630 0.0540 0.0590 186,800 -0.01(-9.23%)
Sep 14, 2012 0.0700 0.0700 0.0560 0.0650 187,200 +0.01(+18.18%)
Sep 13, 2012 0.0550 0.0550 0.0550 0.0550 10,100 -0.00(-8.33%)
Sep 12, 2012 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Sep 11, 2012 0.0650 0.0650 0.0531 0.0600 97,500 -0.00(-0.83%)
Sep 10, 2012 0.0650 0.0650 0.0605 0.0605 9,800 -0.00(-6.92%)
Sep 07, 2012 0.0650 0.0650 0.0650 0.0650 2,700 +0.01(+12.07%)
Sep 06, 2012 0.0700 0.0700 0.0580 0.0580 45,425 -0.01(-10.77%)
Sep 05, 2012 0.0600 0.0650 0.0600 0.0650 119,500 +0.01(+12.07%)
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.