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 (%)
Feb 27, 2015 0.1451 0.1500 0.1390 0.1400 386,519 -0.01(-4.76%)
Feb 26, 2015 0.1600 0.1600 0.1400 0.1470 737,458 -0.01(-7.84%)
Feb 25, 2015 0.1599 0.1599 0.1515 0.1595 288,175 +0.00(+1.92%)
Feb 24, 2015 0.1600 0.1600 0.1510 0.1565 418,180 -0.00(-2.00%)
Feb 23, 2015 0.1670 0.1687 0.1597 0.1597 474,900 -0.01(-4.31%)
Feb 20, 2015 0.1513 0.1690 0.1513 0.1669 205,370 +0.01(+4.31%)
Feb 19, 2015 0.1600 0.1700 0.1512 0.1600 619,513 +0.00(+0.00%)
Feb 18, 2015 0.1600 0.1750 0.1512 0.1600 384,005 +0.00(+0.00%)
Feb 17, 2015 0.1640 0.1640 0.1510 0.1600 628,987 -0.00(-2.44%)
Feb 13, 2015 0.1640 0.1640 0.1640 0 -0.01(-7.34%)
Feb 12, 2015 0.1751 0.1776 0.1701 0.1770 158,160 -0.00(-1.56%)
Feb 11, 2015 0.1800 0.1800 0.1600 0.1798 683,950 -0.00(-0.11%)
Feb 10, 2015 0.1800 0.1800 0.1740 0.1800 254,911 +0.00(+0.00%)
Feb 09, 2015 0.1751 0.1820 0.1750 0.1800 256,462 +0.00(+0.00%)
Feb 06, 2015 0.1899 0.1899 0.1740 0.1800 344,860 -0.01(-5.21%)
Feb 05, 2015 0.1750 0.1900 0.1700 0.1899 1,446,788 +0.02(+13.71%)
Feb 04, 2015 0.1750 0.1790 0.1650 0.1670 402,574 +0.00(+0.60%)
Feb 03, 2015 0.1790 0.1800 0.1600 0.1660 422,125 -0.01(-7.78%)
Feb 02, 2015 0.1889 0.1889 0.1750 0.1800 311,695 -0.01(-4.71%)
Jan 30, 2015 0.2000 0.2000 0.1750 0.1889 463,301 -0.01(-4.60%)
Jan 29, 2015 0.1800 0.1980 0.1750 0.1980 210,075 +0.01(+5.38%)
Jan 28, 2015 0.1850 0.1900 0.1760 0.1879 82,926 -0.00(-1.11%)
Jan 27, 2015 0.1900 0.1900 0.1761 0.1900 125,650 +0.00(+0.00%)
Jan 26, 2015 0.1800 0.1900 0.1800 0.1900 68,873 +0.00(+1.33%)
Jan 23, 2015 0.1900 0.1949 0.1800 0.1875 363,472 +0.00(+1.35%)
Jan 22, 2015 0.1999 0.2000 0.1850 0.1850 251,218 -0.01(-7.45%)
Jan 21, 2015 0.1950 0.1999 0.1851 0.1999 184,174 -0.00(-0.05%)
Jan 20, 2015 0.2100 0.2150 0.1800 0.2000 217,705 -0.01(-4.72%)
Jan 16, 2015 0.2099 0.2099 0.2099 0 -0.00(-0.90%)
Jan 15, 2015 0.2195 0.2195 0.2105 0.2118 210,132 -0.01(-2.62%)
Jan 14, 2015 0.2250 0.2250 0.2101 0.2175 306,446 -0.01(-3.50%)
Jan 13, 2015 0.2254 0 +0.00(+0.18%)
Jan 12, 2015 0.2210 0.2250 0.2100 0.2250 321,444 +0.01(+2.27%)
Jan 09, 2015 0.2220 0.2295 0.2160 0.2200 173,603 +0.00(+0.00%)
Jan 08, 2015 0.2284 0.2350 0.2052 0.2200 252,210 -0.01(-3.51%)
Jan 07, 2015 0.2365 0.2500 0.2065 0.2280 455,355 -0.01(-4.96%)
Jan 06, 2015 0.2540 0.2540 0.2362 0.2399 465,663 -0.00(-0.04%)
Jan 05, 2015 0.2500 0.2650 0.2350 0.2400 725,060 +0.01(+2.13%)
Jan 02, 2015 0.2200 0.2500 0.1852 0.2350 503,969 +0.02(+9.30%)
Dec 31, 2014 0.2150 0.2150 0.2150 0 +0.02(+8.86%)
Dec 30, 2014 0.1799 0.1975 0.1750 0.1975 178,429 +0.02(+12.86%)
Dec 29, 2014 0.1700 0.1785 0.1581 0.1750 280,112 +0.00(+2.94%)
Dec 26, 2014 0.1448 0.1700 0.1425 0.1700 69,939 +0.03(+17.40%)
Dec 24, 2014 0.1448 0.1448 0.1448 0 +0.00(+0.00%)
Dec 23, 2014 0.1648 0.1648 0.1300 0.1448 305,195 -0.01(-8.35%)
Dec 22, 2014 0.1150 0.1785 0.1150 0.1580 350,377 +0.04(+31.67%)
Dec 19, 2014 0.1271 0.1300 0.1121 0.1200 2,111,559 -0.01(-7.69%)
Dec 18, 2014 0.1500 0.1500 0.1220 0.1300 1,560,116 -0.03(-18.75%)
Dec 17, 2014 0.1500 0.1700 0.1500 0.1600 118,115 +0.01(+6.67%)
Dec 16, 2014 0.1410 0.1500 341,239 -0.01(-3.23%)
Dec 15, 2014 0.1650 0.1699 0.1500 0.1550 619,022 -0.01(-5.49%)
Dec 12, 2014 0.1700 0.1700 0.1600 0.1640 462,165 -0.01(-3.53%)
Dec 11, 2014 0.1715 0.1750 0.1650 0.1700 250,058 +0.00(+0.89%)
Dec 10, 2014 0.1840 0.2000 0.1650 0.1685 250,345 -0.02(-8.42%)
Dec 09, 2014 0.1900 0.2000 0.1800 0.1840 174,377 -0.01(-3.16%)
Dec 08, 2014 0.2000 0.2000 0.1900 0.1900 206,367 -0.01(-2.56%)
Dec 05, 2014 0.1814 0.1900 0.1800 0.1950 151,398 +0.01(+5.81%)
Dec 04, 2014 0.1800 0.1845 0.1736 0.1843 45,778 +0.00(+2.39%)
Dec 03, 2014 0.1850 0.1900 0.1800 0.1800 98,724 -0.01(-2.70%)
Dec 02, 2014 0.2000 0.2025 0.1750 0.1850 221,369 -0.02(-7.50%)
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.