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 29, 2016 0.1250 0.1250 0.1165 0.1200 60,800 +0.00(+0.00%)
Feb 26, 2016 0.1149 0.1239 0.1129 0.1200 107,480 +0.01(+4.53%)
Feb 25, 2016 0.1248 0.1248 0.1117 0.1148 194,000 -0.01(-4.33%)
Feb 24, 2016 0.1199 0.1349 0.1130 0.1200 177,305 +0.00(+1.78%)
Feb 23, 2016 0.1250 0.1250 0.1052 0.1179 249,430 -0.00(-3.36%)
Feb 22, 2016 0.1150 0.1349 0.1052 0.1220 150,577 -0.00(-3.17%)
Feb 19, 2016 0.1290 0.1290 0.1160 0.1260 57,540 +0.00(+0.80%)
Feb 18, 2016 0.1315 0.1315 0.1050 0.1250 106,971 -0.01(-5.94%)
Feb 17, 2016 0.1282 0.1350 0.1199 0.1329 478,107 +0.00(+3.10%)
Feb 16, 2016 0.1000 0.1300 0.0910 0.1289 753,008 +0.03(+27.50%)
Feb 12, 2016 0.1011 0.1011 0.1011 0 -0.02(-17.13%)
Feb 11, 2016 0.1250 0.1250 0.1151 0.1220 172,950 -0.00(-2.40%)
Feb 10, 2016 0.1279 0.1279 0.1200 0.1250 220,336 -0.00(-2.34%)
Feb 09, 2016 0.1299 0.1299 0.1225 0.1280 92,572 -0.00(-1.54%)
Feb 08, 2016 0.1300 0.1300 0.1232 0.1300 51,030 +0.00(+0.39%)
Feb 05, 2016 0.1338 0.1339 0.1202 0.1295 132,146 -0.00(-1.15%)
Feb 04, 2016 0.1348 0.1348 0.1250 0.1310 325,200 -0.00(-1.36%)
Feb 03, 2016 0.1300 0.1339 0.1261 0.1328 116,497 -0.00(-0.90%)
Feb 02, 2016 0.1370 0.1390 0.1300 0.1340 282,669 -0.00(-2.19%)
Feb 01, 2016 0.1400 0.1400 0.1320 0.1370 53,300 -0.00(-1.37%)
Jan 29, 2016 0.1300 0.1390 0.1261 0.1389 207,262 +0.01(+11.12%)
Jan 28, 2016 0.1370 0.1450 0.1220 0.1250 740,440 -0.01(-8.76%)
Jan 27, 2016 0.1340 0.1400 0.1200 0.1370 1,566,564 +0.00(+1.48%)
Jan 26, 2016 0.1349 0.1350 0.1210 0.1350 540,632 +0.00(+0.00%)
Jan 25, 2016 0.1370 0.1370 0.1300 0.1350 343,141 +0.00(+1.50%)
Jan 22, 2016 0.1369 0.1369 0.1200 0.1330 501,777 +0.00(+2.31%)
Jan 21, 2016 0.1302 0.1350 0.1299 0.1300 309,245 -0.01(-3.70%)
Jan 20, 2016 0.1353 0.1420 0.1303 0.1350 529,759 -0.00(-2.10%)
Jan 19, 2016 0.1375 0.1393 0.1301 0.1379 151,955 -0.00(-1.08%)
Jan 15, 2016 0.1394 0.1394 0.1394 0 -0.01(-3.86%)
Jan 14, 2016 0.1375 0.1450 0.1375 0.1450 120,050 +0.01(+5.38%)
Jan 13, 2016 0.1359 0.1487 0.1350 0.1376 162,983 -0.00(-0.94%)
Jan 12, 2016 0.1351 0.1390 0.1301 0.1389 214,474 +0.00(+3.19%)
Jan 11, 2016 0.1394 0.1395 0.1256 0.1346 259,675 -0.00(-2.46%)
Jan 08, 2016 0.1400 0.1419 0.1300 0.1380 212,941 -0.00(-2.75%)
Jan 07, 2016 0.1330 0.1419 0.1330 0.1419 177,212 +0.00(+2.09%)
Jan 06, 2016 0.1400 0.1420 0.1350 0.1390 246,103 -0.01(-4.79%)
Jan 05, 2016 0.1460 0.1460 0.1370 0.1460 33,050 -0.00(-1.82%)
Jan 04, 2016 0.1449 0.1490 0.1360 0.1487 148,105 -0.00(-0.20%)
Dec 31, 2015 0.1490 0.1490 0.1490 0 +0.00(+1.36%)
Dec 30, 2015 0.1435 0.1488 0.1399 0.1470 53,378 -0.00(-1.21%)
Dec 29, 2015 0.1330 0.1488 0.1310 0.1488 177,003 +0.01(+10.22%)
Dec 28, 2015 0.1445 0.1445 0.1300 0.1350 117,174 +0.00(+0.07%)
Dec 24, 2015 0.1349 0.1349 0.1349 0 -0.00(-0.81%)
Dec 23, 2015 0.1394 0.1394 0.1300 0.1360 210,189 +0.01(+4.53%)
Dec 22, 2015 0.1350 0.1450 0.1300 0.1301 323,120 -0.00(-3.56%)
Dec 21, 2015 0.1350 0.1350 0.1250 0.1349 287,550 -0.00(-0.07%)
Dec 18, 2015 0.1350 0.1399 0.1203 0.1350 231,948 +0.00(+0.00%)
Dec 17, 2015 0.1375 0.1389 0.1295 0.1350 401,375 -0.00(-3.50%)
Dec 16, 2015 0.1448 0.1448 0.1350 0.1399 175,043 -0.00(-3.18%)
Dec 15, 2015 0.1450 0.1450 0.1311 0.1445 783,600 -0.00(-0.34%)
Dec 14, 2015 0.1420 0.1450 0.1350 0.1450 842,680 +0.00(+2.11%)
Dec 11, 2015 0.1500 0.1500 0.1400 0.1420 282,895 -0.01(-4.70%)
Dec 10, 2015 0.1500 0.1525 0.1411 0.1490 164,573 +0.00(+0.00%)
Dec 09, 2015 0.1425 0.1560 0.1400 0.1490 739,444 +0.01(+6.50%)
Dec 08, 2015 0.1430 0.1430 0.1349 0.1399 212,908 -0.01(-3.52%)
Dec 07, 2015 0.1497 0.1497 0.1300 0.1450 114,629 +0.00(+0.69%)
Dec 04, 2015 0.1372 0.1494 0.1372 0.1440 397,323 +0.00(+0.00%)
Dec 03, 2015 0.1499 0.1499 0.1400 0.1440 120,335 -0.01(-3.94%)
Dec 02, 2015 0.1466 0.1550 0.1416 0.1499 302,200 +0.00(+0.00%)
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.