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 (%)
Jun 29, 2012 0.0700 0.0739 0.0594 0.0650 61,200 -0.00(-2.99%)
Jun 28, 2012 0.0700 0.0700 0.0620 0.0670 49,130 -0.00(-4.15%)
Jun 27, 2012 0.0650 0.0699 0.0650 0.0699 53,500 -0.00(-0.14%)
Jun 26, 2012 0.0700 0.0800 0.0556 0.0700 211,886 +0.00(+0.00%)
Jun 25, 2012 0.0650 0.0700 0.0650 0.0700 65,000 +0.02(+29.39%)
Jun 22, 2012 0.0551 0.0700 0.0541 0.0541 115,478 -0.01(-16.77%)
Jun 21, 2012 0.0650 0.0650 0.0400 0.0650 154,600 +0.00(+0.00%)
Jun 20, 2012 0.0750 0.0750 0.0650 0.0650 125,500 -0.01(-15.58%)
Jun 19, 2012 0.0700 0.0785 0.0550 0.0770 115,200 -0.00(-3.14%)
Jun 18, 2012 0.0850 0.0850 0.0700 0.0795 27,000 -0.01(-6.47%)
Jun 15, 2012 0.0850 0.0850 0.0750 0.0850 27,600 +0.01(+6.25%)
Jun 14, 2012 0.0800 0.0850 0.0800 0.0800 81,000 +0.00(+0.00%)
Jun 13, 2012 0.0800 0.0850 0.0800 0.0800 51,000 +0.00(+0.00%)
Jun 12, 2012 0.0690 0.0800 0.0650 0.0800 85,001 +0.01(+6.67%)
Jun 11, 2012 0.0700 0.0800 0.0650 0.0750 84,175 +0.01(+22.95%)
Jun 08, 2012 0.0810 0.0810 0.0610 0.0610 78,900 -0.01(-16.44%)
Jun 07, 2012 0.0785 0.0800 0.0730 0.0730 45,500 -0.02(-18.89%)
Jun 06, 2012 0.0800 0.0960 0.0775 0.0900 71,500 -0.01(-5.26%)
Jun 05, 2012 0.0900 0.0980 0.0900 0.0950 136,000 -0.00(-4.04%)
Jun 04, 2012 0.0730 0.1000 0.0700 0.0990 132,500 +0.02(+32.00%)
Jun 01, 2012 0.0630 0.0750 0.0550 0.0750 200,700 +0.01(+19.05%)
May 31, 2012 0.0630 0.0700 0.0630 0.0630 76,425 -0.01(-11.27%)
May 30, 2012 0.0725 0.0750 0.0700 0.0710 45,112 +0.00(+0.00%)
May 29, 2012 0.0800 0.0800 0.0710 0.0710 53,500 -0.00(-4.05%)
May 25, 2012 0.0750 0.0800 0.0740 0.0740 89,842 -0.02(-17.78%)
May 24, 2012 0.0750 0.0900 0.0750 0.0900 174,647 +0.01(+6.01%)
May 23, 2012 0.0849 0.0849 0.0849 0.0849 14,000 -0.00(-0.12%)
May 22, 2012 0.0851 0.0851 0.0850 0.0850 58,002 -0.01(-8.60%)
May 21, 2012 0.0900 0.0930 0.0900 0.0930 77,500 +0.00(+3.33%)
May 18, 2012 0.0940 0.0940 0.0850 0.0900 38,750 +0.00(+0.00%)
May 17, 2012 0.0949 0.0949 0.0880 0.0900 110,200 +0.00(+5.88%)
May 16, 2012 0.0750 0.0934 0.0750 0.0850 29,700 -0.01(-10.43%)
May 15, 2012 0.1099 0.1099 0.0800 0.0949 137,475 -0.01(-6.50%)
May 14, 2012 0.1098 0.1098 0.1015 0.1015 5,600 +0.00(+1.50%)
May 11, 2012 0.1000 0.1000 0.1000 0.1000 300 -0.01(-9.01%)
May 10, 2012 0.0900 0.1099 0.0900 0.1099 4,900 +0.00(+0.00%)
May 09, 2012 0.1000 0.1099 0.0985 0.1099 23,400 +0.00(+0.00%)
May 08, 2012 0.1100 0.1100 0.0986 0.1099 66,500 +0.01(+9.90%)
May 07, 2012 0.1100 0.1100 0.1000 0.1000 75,000 -0.01(-9.09%)
May 04, 2012 0.1100 0.1100 0.0985 0.1100 89,035 -0.00(-0.45%)
May 03, 2012 0.1105 0.1105 0.1000 0.1105 22,800 -0.00(-1.34%)
May 02, 2012 0.0922 0.1120 0.0890 0.1120 332,910 +0.01(+12.56%)
May 01, 2012 0.0995 0.1000 0.0920 0.0995 68,300 +0.00(+0.00%)
Apr 30, 2012 0.0995 0.0995 0.0900 0.0995 86,900 +0.00(+1.53%)
Apr 27, 2012 0.0975 0.0980 0.0975 0.0980 31,700 +0.00(+0.51%)
Apr 26, 2012 0.0975 0.0975 0.0975 0.0975 5,100 +0.00(+2.63%)
Apr 25, 2012 0.0975 0.0975 0.0910 0.0950 135,500 -0.01(-5.00%)
Apr 24, 2012 0.0975 0.1000 0.0900 0.1000 232,000 +0.01(+11.11%)
Apr 23, 2012 0.0900 0.1000 0.0880 0.0900 248,665 +0.00(+3.45%)
Apr 20, 2012 0.0800 0.0890 0.0800 0.0870 150,000 -0.00(-1.14%)
Apr 19, 2012 0.0900 0.0900 0.0800 0.0880 319,500 -0.00(-2.22%)
Apr 18, 2012 0.0950 0.0950 0.0820 0.0900 142,091 -0.01(-5.26%)
Apr 17, 2012 0.0910 0.0950 0.0800 0.0950 222,900 -0.00(-2.56%)
Apr 16, 2012 0.0990 0.1000 0.0900 0.0975 80,774 -0.01(-9.30%)
Apr 13, 2012 0.1000 0.1075 0.0830 0.1075 395,827 +0.02(+19.44%)
Apr 12, 2012 0.0850 0.0900 0.0850 0.0900 55,000 +0.00(+0.00%)
Apr 11, 2012 0.0860 0.0950 0.0710 0.0900 119,720 -0.01(-5.26%)
Apr 10, 2012 0.1090 0.1090 0.0860 0.0950 197,725 -0.01(-12.84%)
Apr 09, 2012 0.0850 0.1090 0.0850 0.1090 64,250 +0.00(+3.81%)
Apr 05, 2012 0.1100 0.1100 0.0980 0.1050 15,045 -0.01(-4.55%)
Apr 04, 2012 0.1100 0.1100 0.0980 0.1100 52,857 +0.00(+0.00%)
Apr 03, 2012 0.1100 0.1100 0.0990 0.1100 46,150 +0.01(+10.00%)
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.