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 28, 2019 0.0240 0.0260 0.0190 0.0240 1,224,588 +0.00(+9.09%)
Feb 27, 2019 0.0230 0.0245 0.0215 0.0220 686,000 +0.00(+2.33%)
Feb 26, 2019 0.0190 0.0220 0.0190 0.0215 518,475 +0.00(+10.26%)
Feb 25, 2019 0.0202 0.0215 0.0193 0.0195 1,263,064 -0.00(-2.99%)
Feb 22, 2019 0.0250 0.0250 0.0201 0.0201 397,500 -0.00(-12.23%)
Feb 21, 2019 0.0249 0.0250 0.0201 0.0229 832,933 -0.00(-8.40%)
Feb 20, 2019 0.0222 0.0250 0.0221 0.0250 623,189 +0.00(+12.61%)
Feb 19, 2019 0.0275 0.0275 0.0200 0.0222 3,078,193 -0.00(-14.29%)
Feb 15, 2019 0.0275 0.0290 0.0212 0.0259 1,064,500 +0.00(+0.00%)
Feb 14, 2019 0.0250 0.0300 0.0240 0.0259 1,885,804 +0.00(+10.21%)
Feb 13, 2019 0.0250 0.0270 0.0230 0.0235 1,575,459 -0.00(-6.00%)
Feb 12, 2019 0.0270 0.0270 0.0236 0.0250 478,554 -0.00(-5.66%)
Feb 11, 2019 0.0270 0.0270 0.0250 0.0265 887,600 +0.00(+6.00%)
Feb 08, 2019 0.0265 0.0279 0.0250 0.0250 1,335,900 -0.00(-5.66%)
Feb 07, 2019 0.0290 0.0290 0.0250 0.0265 1,058,484 +0.00(+2.71%)
Feb 06, 2019 0.0280 0.0280 0.0201 0.0258 3,023,490 -0.00(-4.44%)
Feb 05, 2019 0.0299 0.0299 0.0210 0.0270 1,038,443 -0.00(-1.82%)
Feb 04, 2019 0.0300 0.0305 0.0250 0.0275 1,952,693 -0.00(-8.33%)
Feb 01, 2019 0.0310 0.0310 0.0270 0.0300 943,700 +0.00(+0.00%)
Jan 31, 2019 0.0300 0.0310 0.0280 0.0300 972,216 +0.00(+7.14%)
Jan 30, 2019 0.0289 0.0300 0.0265 0.0280 1,371,928 +0.00(+2.19%)
Jan 29, 2019 0.0300 0.0300 0.0270 0.0274 1,117,196 -0.00(-0.36%)
Jan 28, 2019 0.0300 0.0310 0.0270 0.0275 2,981,110 -0.00(-8.64%)
Jan 25, 2019 0.0300 0.0318 0.0282 0.0301 313,000 +0.00(+6.74%)
Jan 24, 2019 0.0302 0.0305 0.0282 0.0282 1,557,968 -0.00(-9.03%)
Jan 23, 2019 0.0296 0.0339 0.0296 0.0310 1,338,796 -0.00(-8.82%)
Jan 22, 2019 0.0301 0.0340 0.0291 0.0340 1,398,465 +0.00(+9.68%)
Jan 18, 2019 0.0340 0.0340 0.0301 0.0310 1,156,100 -0.00(-8.82%)
Jan 17, 2019 0.0333 0.0370 0.0315 0.0340 1,811,819 +0.00(+4.29%)
Jan 16, 2019 0.0270 0.0370 0.0260 0.0326 3,734,555 +0.01(+23.02%)
Jan 15, 2019 0.0295 0.0295 0.0265 0.0265 1,022,293 -0.00(-8.62%)
Jan 14, 2019 0.0290 0.0300 0.0262 0.0290 1,964,520 +0.00(+3.57%)
Jan 11, 2019 0.0295 0.0295 0.0280 0.0280 350,900 -0.00(-3.45%)
Jan 10, 2019 0.0293 0.0300 0.0260 0.0290 2,043,720 -0.00(-3.33%)
Jan 09, 2019 0.0300 0.0300 0.0290 0.0300 112,300 +0.00(+0.33%)
Jan 08, 2019 0.0310 0.0330 0.0293 0.0299 488,016 -0.00(-3.86%)
Jan 07, 2019 0.0330 0.0330 0.0300 0.0311 500,165 +0.00(+3.67%)
Jan 04, 2019 0.0303 0.0325 0.0285 0.0300 534,400 +0.00(+0.67%)
Jan 03, 2019 0.0310 0.0325 0.0282 0.0298 246,531 -0.00(-8.02%)
Jan 02, 2019 0.0310 0.0325 0.0310 0.0324 115,639 +0.00(+4.52%)
Dec 31, 2018 0.0335 0.0342 0.0280 0.0310 672,400 -0.00(-9.36%)
Dec 28, 2018 0.0318 0.0342 0.0287 0.0342 401,300 +0.00(+2.09%)
Dec 27, 2018 0.0310 0.0336 0.0300 0.0335 329,100 +0.00(+8.06%)
Dec 26, 2018 0.0328 0.0330 0.0281 0.0310 1,112,321 -0.00(-1.90%)
Dec 24, 2018 0.0316 0.0341 0.0316 0.0316 59,900 +0.00(+1.94%)
Dec 21, 2018 0.0355 0.0355 0.0310 0.0310 394,100 -0.00(-5.49%)
Dec 20, 2018 0.0310 0.0400 0.0310 0.0328 1,515,495 +0.00(+5.81%)
Dec 19, 2018 0.0350 0.0350 0.0310 0.0310 588,903 -0.00(-11.43%)
Dec 18, 2018 0.0349 0.0350 0.0310 0.0350 807,491 +0.00(+2.94%)
Dec 17, 2018 0.0400 0.0400 0.0310 0.0340 474,103 +0.00(+0.00%)
Dec 14, 2018 0.0360 0.0379 0.0320 0.0340 504,600 -0.01(-14.14%)
Dec 13, 2018 0.0350 0.0396 0.0305 0.0396 1,068,333 +0.00(+12.82%)
Dec 12, 2018 0.0360 0.0390 0.0300 0.0351 1,008,239 +0.00(+7.01%)
Dec 11, 2018 0.0389 0.0390 0.0323 0.0328 1,089,187 -0.01(-15.46%)
Dec 10, 2018 0.0399 0.0399 0.0370 0.0388 290,000 -0.00(-3.00%)
Dec 07, 2018 0.0360 0.0400 0.0360 0.0400 575,000 +0.00(+8.11%)
Dec 06, 2018 0.0400 0.0430 0.0370 0.0370 1,944,059 -0.01(-12.11%)
Dec 04, 2018 0.0470 0.0470 0.0421 0.0421 495,400 -0.00(-9.46%)
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.