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 (%)
Jul 21, 2021 0.0400 0.0400 0.0400 0 +0.01(+26.98%)
Jul 20, 2021 0.0300 0.0315 0.0280 0.0315 547,998 +0.00(+12.50%)
Jul 19, 2021 0.0090 0.0350 0.0090 0.0280 369,032 -0.00(-8.20%)
Jul 16, 2021 0.0280 0.0320 0.0280 0.0305 922,335 +0.00(+5.17%)
Jul 15, 2021 0.0320 0.0320 0.0280 0.0290 2,046,830 +0.00(+0.00%)
Jul 14, 2021 0.0290 0.0325 0.0290 0.0290 780,818 -0.00(-9.37%)
Jul 13, 2021 0.0300 0.0350 0.0250 0.0320 548,614 +0.00(+0.00%)
Jul 12, 2021 0.0280 0.0400 0.0280 0.0320 442,219 +0.00(+14.29%)
Jul 09, 2021 0.0300 0.0350 0.0280 0.0280 955,771 -0.00(-3.45%)
Jul 08, 2021 0.0290 0.0300 0.0290 0.0290 1,111,139 -0.00(-3.33%)
Jul 07, 2021 0.0290 0.0350 0.0290 0.0300 142,552 +0.00(+0.00%)
Jul 06, 2021 0.0400 0.0400 0.0290 0.0300 572,565 -0.00(-3.23%)
Jul 02, 2021 0.0300 0.0400 0.0290 0.0310 1,330,152 +0.00(+0.00%)
Jul 01, 2021 0.0300 0.0400 0.0300 0.0310 314,826 +0.00(+1.97%)
Jun 30, 2021 0.0305 0.0350 0.0300 0.0304 1,835,385 +0.00(+1.33%)
Jun 29, 2021 0.0290 0.0350 0.0275 0.0300 1,072,179 +0.00(+3.45%)
Jun 28, 2021 0.0350 0.0400 0.0250 0.0290 1,919,023 -0.01(-31.76%)
Jun 25, 2021 0.0385 0.0500 0.0385 0.0425 1,080,300 -0.01(-15.00%)
Jun 24, 2021 0.0620 0.0620 0.0450 0.0500 2,110,057 -0.01(-19.35%)
Jun 23, 2021 0.0510 0.0650 0.0510 0.0620 77,166 +0.00(+3.33%)
Jun 22, 2021 0.0530 0.0600 0.0510 0.0600 73,987 +0.01(+13.21%)
Jun 21, 2021 0.0600 0.0650 0.0530 0.0530 81,152 +0.00(+0.00%)
Jun 18, 2021 0.0530 0.0650 0.0530 0.0530 144,667 +0.00(+0.00%)
Jun 17, 2021 0.0520 0.0530 0.0510 0.0530 204,242 -0.00(-3.64%)
Jun 16, 2021 0.0510 0.0600 0.0510 0.0550 604,508 +0.00(+7.84%)
Jun 15, 2021 0.0510 0.0520 0.0510 0.0510 679,090 -0.00(-1.92%)
Jun 14, 2021 0.0520 0.0590 0.0510 0.0520 126,480 +0.00(+1.96%)
Jun 11, 2021 0.0590 0.0680 0.0510 0.0510 227,404 -0.00(-1.92%)
Jun 10, 2021 0.0520 0.0610 0.0520 0.0520 393,104 -0.01(-13.33%)
Jun 09, 2021 0.0600 0.0680 0.0550 0.0600 321,482 +0.00(+0.00%)
Jun 08, 2021 0.0600 0.0600 0.0520 0.0600 218,010 +0.00(+0.00%)
Jun 07, 2021 0.0520 0.0600 0.0510 0.0600 271,424 +0.00(+0.00%)
Jun 04, 2021 0.0510 0.0600 0.0510 0.0600 730,308 +0.01(+17.65%)
Jun 03, 2021 0.0550 0.0650 0.0510 0.0510 93,872 -0.00(-1.92%)
Jun 02, 2021 0.0550 0.0680 0.0500 0.0520 330,206 +0.00(+0.00%)
Jun 01, 2021 0.0510 0.0695 0.0510 0.0520 75,523 +0.00(+4.00%)
May 28, 2021 0.0200 0.0750 0.0200 0.0500 392,317 -0.00(-7.41%)
May 27, 2021 0.0200 0.0750 0.0160 0.0540 568,136 -0.06(-50.46%)
May 12, 2021 0.1090 0.1090 0.1090 0 -0.00(-0.91%)
May 11, 2021 0.1125 0.1180 0.1059 0.1100 494,686 -0.00(-3.76%)
May 10, 2021 0.1045 0.1180 0.0990 0.1143 1,332,749 +0.01(+9.90%)
May 07, 2021 0.1074 0.1119 0.0980 0.1040 603,851 +0.00(+2.97%)
May 06, 2021 0.1030 0.1125 0.0980 0.1010 630,139 +0.00(+4.12%)
May 05, 2021 0.0923 0.1099 0.0915 0.0970 383,390 +0.00(+2.86%)
May 04, 2021 0.1095 0.1095 0.0910 0.0943 1,330,686 -0.01(-10.10%)
May 03, 2021 0.1110 0.1124 0.1020 0.1049 674,955 -0.01(-4.64%)
Apr 30, 2021 0.1189 0.1189 0.1050 0.1100 1,064,400 +0.00(+0.92%)
Apr 29, 2021 0.1213 0.1225 0.1090 0.1090 595,126 -0.01(-5.22%)
Apr 28, 2021 0.1208 0.1275 0.1101 0.1150 703,117 -0.01(-7.26%)
Apr 27, 2021 0.1200 0.1290 0.1075 0.1240 779,786 +0.01(+9.25%)
Apr 26, 2021 0.1195 0.1200 0.1075 0.1135 442,200 +0.00(+2.99%)
Apr 23, 2021 0.1190 0.1200 0.1001 0.1102 1,022,100 -0.01(-7.39%)
Apr 22, 2021 0.1148 0.1200 0.1000 0.1190 860,414 +0.01(+8.18%)
Apr 21, 2021 0.0965 0.1150 0.0930 0.1100 1,018,384 +0.01(+13.99%)
Apr 20, 2021 0.0866 0.1000 0.0851 0.0965 564,305 +0.00(+4.89%)
Apr 19, 2021 0.0955 0.1000 0.0920 0.0920 1,282,107 -0.01(-7.07%)
Apr 16, 2021 0.0910 0.1020 0.0850 0.0990 2,528,200 -0.00(-1.30%)
Apr 15, 2021 0.1125 0.1150 0.1001 0.1003 938,803 -0.01(-8.82%)
Apr 14, 2021 0.1075 0.1178 0.1075 0.1100 521,216 -0.01(-6.54%)
Apr 13, 2021 0.1200 0.1279 0.1089 0.1177 1,458,762 -0.01(-7.76%)
Apr 12, 2021 0.1300 0.1350 0.1190 0.1276 673,416 -0.00(-1.85%)
Apr 09, 2021 0.1290 0.1350 0.1263 0.1300 658,600 +0.00(+3.17%)
Apr 08, 2021 0.1289 0.1320 0.1205 0.1260 597,059 -0.00(-2.25%)
Apr 07, 2021 0.1300 0.1300 0.1204 0.1289 484,664 -0.00(-2.27%)
Apr 06, 2021 0.1300 0.1320 0.1200 0.1319 859,277 +0.01(+6.29%)
Apr 05, 2021 0.1250 0.1325 0.1150 0.1241 954,390 -0.00(-0.72%)
Apr 01, 2021 0.1190 0.1300 0.1150 0.1250 796,000 +0.00(+0.08%)
Mar 31, 2021 0.1211 0.1348 0.1150 0.1249 1,723,982 -0.01(-7.34%)
Mar 30, 2021 0.1400 0.1439 0.1200 0.1348 1,003,143 -0.00(-2.53%)
Mar 29, 2021 0.1370 0.1500 0.1200 0.1383 1,588,058 +0.00(+0.14%)
Mar 26, 2021 0.1500 0.1525 0.1300 0.1381 616,000 -0.01(-4.76%)
Mar 25, 2021 0.1562 0.1600 0.1320 0.1450 1,138,450 -0.01(-4.16%)
Mar 24, 2021 0.1480 0.1525 0.1358 0.1513 1,542,603 +0.01(+5.07%)
Mar 23, 2021 0.1575 0.1580 0.1266 0.1440 3,145,634 -0.01(-8.86%)
Mar 22, 2021 0.1500 0.1600 0.1400 0.1580 2,189,171 +0.01(+5.33%)
Mar 19, 2021 0.1300 0.1580 0.1260 0.1500 1,882,400 +0.01(+11.11%)
Mar 18, 2021 0.1580 0.1600 0.1350 0.1350 2,919,578 -0.02(-14.01%)
Mar 17, 2021 0.1190 0.1600 0.1190 0.1570 3,852,329 +0.04(+31.49%)
Mar 16, 2021 0.1250 0.1300 0.1188 0.1194 2,111,089 -0.00(-0.42%)
Mar 15, 2021 0.1000 0.1199 0.0850 0.1199 1,518,466 +0.02(+23.61%)
Mar 12, 2021 0.1000 0.1050 0.0850 0.0970 744,500 -0.00(-2.81%)
Mar 11, 2021 0.0950 0.1100 0.0850 0.0998 1,303,462 -0.00(-0.20%)
Mar 10, 2021 0.0950 0.1080 0.0890 0.1000 1,467,566 -0.01(-5.75%)
Mar 09, 2021 0.1100 0.1160 0.0900 0.1061 1,299,152 -0.00(-3.55%)
Mar 08, 2021 0.1000 0.1290 0.1000 0.1100 2,015,191 +0.01(+10.00%)
Mar 05, 2021 0.0870 0.1000 0.0850 0.1000 1,555,700 +0.01(+13.64%)
Mar 04, 2021 0.0951 0.1100 0.0810 0.0880 1,328,321 -0.01(-9.93%)
Mar 03, 2021 0.0999 0.1000 0.0811 0.0977 1,205,825 +0.00(+2.84%)
Mar 02, 2021 0.1270 0.1270 0.0800 0.0950 2,214,481 +0.01(+5.56%)
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.