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, 2015 0.1500 0.1510 0.1290 0.1400 579,950 -0.01(-7.28%)
Nov 27, 2015 0.1550 0.1550 0.1450 0.1510 168,840 +0.00(+0.00%)
Nov 25, 2015 0.1510 0.1510 0.1510 0 +0.01(+7.86%)
Nov 24, 2015 0.1450 0.1498 0.1370 0.1400 142,521 -0.00(-3.45%)
Nov 23, 2015 0.1400 0.1450 98,770 +0.00(+0.00%)
Nov 20, 2015 0.1599 0.1599 0.1430 0.1450 111,465 -0.00(-2.68%)
Nov 19, 2015 0.1450 0.1498 0.1426 0.1490 196,800 +0.00(+1.02%)
Nov 18, 2015 0.1500 0.1500 0.1421 0.1475 70,280 -0.00(-1.67%)
Nov 17, 2015 0.1500 0.1579 0.1475 0.1500 211,133 -0.01(-5.66%)
Nov 16, 2015 0.1356 0.1600 0.1220 0.1590 860,793 +0.01(+10.19%)
Nov 13, 2015 0.1450 0.1450 0.1399 0.1443 552,428 -0.00(-1.84%)
Nov 12, 2015 0.1400 0.1500 0.1385 0.1470 369,155 +0.00(+2.80%)
Nov 11, 2015 0.1438 0.1440 0.1390 0.1430 111,555 -0.00(-0.56%)
Nov 10, 2015 0.1454 0.1489 0.1390 0.1438 298,340 -0.00(-0.83%)
Nov 09, 2015 0.1480 0.1480 0.1400 0.1450 324,626 -0.00(-1.96%)
Nov 06, 2015 0.1498 0.1550 0.1400 0.1479 675,685 +0.00(+2.00%)
Nov 05, 2015 0.1409 0.1550 0.1360 0.1450 379,920 +0.01(+5.84%)
Nov 04, 2015 0.1452 0.1452 0.1370 0.1370 330,274 -0.01(-4.86%)
Nov 03, 2015 0.1475 0.1475 0.1350 0.1440 348,711 -0.00(-1.17%)
Nov 02, 2015 0.1675 0.1675 0.1370 0.1457 229,631 -0.00(-2.87%)
Oct 30, 2015 0.1440 0.1570 0.1381 0.1500 407,081 +0.01(+3.45%)
Oct 29, 2015 0.1440 0.1499 0.1320 0.1450 431,763 +0.00(+0.07%)
Oct 28, 2015 0.1452 0.1499 0.1400 0.1449 78,346 +0.00(+0.00%)
Oct 27, 2015 0.1450 0.1500 0.1360 0.1449 316,995 -0.00(-0.07%)
Oct 26, 2015 0.1449 0.1500 0.1380 0.1450 427,132 +0.00(+0.07%)
Oct 23, 2015 0.1487 0.1500 0.1400 0.1449 546,959 -0.00(-2.62%)
Oct 22, 2015 0.1450 0.1488 0.1430 0.1488 47,436 -0.00(-0.73%)
Oct 21, 2015 0.1538 0.1539 0.1420 0.1499 97,030 -0.00(-1.38%)
Oct 20, 2015 0.1583 0.1583 0.1439 0.1520 154,070 +0.00(+1.33%)
Oct 19, 2015 0.1450 0.1594 0.1430 0.1500 248,465 +0.00(+0.00%)
Oct 16, 2015 0.1598 0.1598 0.1440 0.1500 221,489 +0.00(+0.27%)
Oct 15, 2015 0.1598 0.1598 0.1450 0.1496 56,500 -0.00(-0.27%)
Oct 14, 2015 0.1550 0.1630 0.1500 0.1500 312,150 -0.01(-6.25%)
Oct 13, 2015 0.1500 0.1600 0.1460 0.1600 59,790 +0.01(+5.33%)
Oct 12, 2015 0.1499 0.1540 0.1470 0.1519 84,824 +0.00(+1.27%)
Oct 09, 2015 0.1550 0.1600 0.1451 0.1500 264,000 -0.01(-5.66%)
Oct 08, 2015 0.1500 0.1700 0.1500 0.1590 89,500 +0.01(+4.61%)
Oct 07, 2015 0.1475 0.1549 0.1431 0.1520 311,868 +0.00(+3.05%)
Oct 06, 2015 0.1575 0.1575 0.1450 0.1475 228,070 -0.00(-1.60%)
Oct 05, 2015 0.1570 0.1599 0.1460 0.1499 190,669 -0.01(-3.29%)
Oct 02, 2015 0.1550 0.1550 0.1450 0.1550 50,600 +0.00(+0.19%)
Oct 01, 2015 0.1600 0.1600 0.1450 0.1547 165,650 -0.01(-6.24%)
Sep 30, 2015 0.1601 0.1740 0.1500 0.1650 128,100 -0.00(-1.79%)
Sep 29, 2015 0.1700 0.1700 0.1575 0.1680 139,250 -0.00(-1.18%)
Sep 28, 2015 0.1700 0.1800 0.1601 0.1700 74,642 -0.01(-5.56%)
Sep 25, 2015 0.1800 0.1800 0.1740 0.1800 32,000 +0.00(+0.00%)
Sep 24, 2015 0.1825 0.1900 0.1750 0.1800 146,139 +0.00(+0.00%)
Sep 23, 2015 0.1750 0.1825 0.1675 0.1800 253,408 +0.00(+0.00%)
Sep 22, 2015 0.1650 0.1900 0.1630 0.1800 980,344 +0.01(+6.57%)
Sep 21, 2015 0.1500 0.1700 0.1500 0.1689 691,490 +0.02(+12.60%)
Sep 18, 2015 0.1400 0.1540 0.1400 0.1500 180,235 +0.00(+2.04%)
Sep 17, 2015 0.1360 0.1568 0.1350 0.1470 350,882 -0.01(-6.31%)
Sep 16, 2015 0.1499 0.1569 0.1399 0.1569 425,836 +0.00(+0.00%)
Sep 15, 2015 0.1555 0.1600 0.1400 0.1569 394,800 -0.00(-2.61%)
Sep 14, 2015 0.1550 0.1612 0.1500 0.1611 30,775 -0.00(-0.06%)
Sep 11, 2015 0.1549 0.1612 0.1430 0.1612 332,892 +0.00(+2.09%)
Sep 10, 2015 0.1550 0.1600 0.1500 0.1579 266,276 -0.00(-1.31%)
Sep 09, 2015 0.1510 0.1650 0.1510 0.1600 172,800 -0.01(-3.03%)
Sep 08, 2015 0.1670 0.1690 0.1600 0.1650 346,092 -0.00(-1.20%)
Sep 04, 2015 0.1670 0.1670 0.1670 0 +0.01(+4.38%)
Sep 03, 2015 0.1600 0.1635 0.1590 0.1600 134,793 +0.00(+0.00%)
Sep 02, 2015 0.1620 0.1690 0.1550 0.1600 143,384 -0.00(-1.23%)
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.