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 (%)
Apr 30, 2015 0.1450 0.1465 0.1395 0.1420 679,206 +0.00(+0.00%)
Apr 29, 2015 0.1411 0.1465 0.1400 0.1420 253,477 -0.00(-2.74%)
Apr 28, 2015 0.1460 0.1465 0.1436 0.1460 105,897 -0.00(-0.34%)
Apr 27, 2015 0.1500 0.1500 0.1400 0.1465 276,272 -0.00(-0.75%)
Apr 24, 2015 0.1583 0.1583 0.1476 0.1476 346,979 -0.01(-6.58%)
Apr 23, 2015 0.1525 0.1580 0.1489 0.1580 247,098 +0.00(+2.00%)
Apr 22, 2015 0.1470 0.1560 0.1450 0.1549 641,664 +0.01(+5.37%)
Apr 21, 2015 0.1490 0.1490 0.1370 0.1470 279,385 -0.00(-2.00%)
Apr 20, 2015 0.1490 0.1500 0.1400 0.1500 372,385 +0.01(+3.45%)
Apr 17, 2015 0.1499 0.1499 0.1410 0.1450 403,180 -0.00(-1.36%)
Apr 16, 2015 0.1490 0.1500 0.1410 0.1470 260,915 -0.00(-1.34%)
Apr 15, 2015 0.1525 0.1525 0.1440 0.1490 298,988 -0.00(-0.67%)
Apr 14, 2015 0.1490 0.1550 0.1460 0.1500 184,150 +0.00(+1.63%)
Apr 13, 2015 0.1474 0.1550 0.1460 0.1476 270,576 -0.00(-1.60%)
Apr 10, 2015 0.1550 0.1550 0.1490 0.1500 119,880 +0.00(+0.00%)
Apr 09, 2015 0.1530 0.1550 0.1495 0.1500 310,364 -0.00(-1.96%)
Apr 08, 2015 0.1570 0.1570 0.1520 0.1530 239,158 -0.00(-2.55%)
Apr 07, 2015 0.1550 0.1575 0.1500 0.1570 331,098 +0.01(+3.29%)
Apr 06, 2015 0.1600 0.1600 0.1500 0.1520 145,139 -0.00(-1.94%)
Apr 02, 2015 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 01, 2015 0.1600 0.1650 0.1480 0.1550 337,136 +0.01(+3.33%)
Mar 31, 2015 0.1401 0.1598 0.1401 0.1500 323,950 -0.00(-1.32%)
Mar 30, 2015 0.1489 0.1520 0.1470 0.1520 208,581 +0.00(+1.33%)
Mar 27, 2015 0.1449 0.1520 0.1400 0.1500 372,902 +0.01(+5.63%)
Mar 26, 2015 0.1570 0.1570 0.1420 0.1420 379,372 -0.02(-9.55%)
Mar 25, 2015 0.1530 0.1574 0.1501 0.1570 327,834 +0.00(+2.61%)
Mar 24, 2015 0.1550 0.1578 0.1511 0.1530 137,447 -0.00(-1.29%)
Mar 23, 2015 0.1550 0.1599 0.1501 0.1550 480,861 -0.00(-1.27%)
Mar 20, 2015 0.1550 0.1570 0.1501 0.1570 115,973 +0.00(+1.29%)
Mar 19, 2015 0.1569 0.1569 0.1500 0.1550 573,966 -0.00(-1.27%)
Mar 18, 2015 0.1610 0.1610 0.1500 0.1570 527,232 -0.00(-0.63%)
Mar 17, 2015 0.1610 0.1650 0.1570 0.1580 259,952 -0.00(-2.47%)
Mar 16, 2015 0.1550 0.1620 0.1501 0.1620 1,085,950 +0.01(+4.52%)
Mar 13, 2015 0.1600 0.1600 0.1441 0.1550 469,575 +0.00(+1.97%)
Mar 12, 2015 0.1421 0.1525 0.1421 0.1520 217,655 +0.01(+4.07%)
Mar 11, 2015 0.1421 0.1620 0.1421 0.1461 358,812 +0.00(+2.78%)
Mar 10, 2015 0.1451 0.1490 0.1421 0.1421 174,646 -0.01(-4.63%)
Mar 09, 2015 0.1500 0.1524 0.1450 0.1490 793,855 -0.00(-0.60%)
Mar 06, 2015 0.1500 0.1550 0.1450 0.1499 230,357 -0.00(-0.07%)
Mar 05, 2015 0.1599 0.1599 0.1417 0.1500 166,366 +0.00(+2.74%)
Mar 04, 2015 0.1510 0.1420 0.1460 87,557 -0.01(-3.31%)
Mar 03, 2015 0.1500 0.1599 0.1410 0.1510 284,258 +0.00(+0.67%)
Mar 02, 2015 0.1599 0.1599 0.1450 0.1500 75,575 +0.01(+7.14%)
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%)
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.