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 30, 2014 0.2730 0.2800 0.2520 0.2800 957,859 +0.00(+0.57%)
Jun 27, 2014 0.2680 0.2800 0.2530 0.2784 575,250 +0.01(+3.88%)
Jun 26, 2014 0.2785 0.2800 0.2500 0.2680 238,565 -0.01(-3.77%)
Jun 25, 2014 0.2727 0.2785 0.2450 0.2785 209,668 +0.00(+0.91%)
Jun 24, 2014 0.2675 0.2780 0.2200 0.2760 818,472 +0.01(+2.60%)
Jun 23, 2014 0.2800 0.2800 0.2500 0.2690 578,186 +0.01(+3.46%)
Jun 20, 2014 0.2590 0.2700 0.2400 0.2600 832,093 +0.00(+0.39%)
Jun 19, 2014 0.2499 0.2810 0.2400 0.2590 1,102,204 +0.04(+17.73%)
Jun 18, 2014 0.2211 0.2539 0.2190 0.2200 582,242 -0.03(-13.32%)
Jun 17, 2014 0.2460 0.2540 0.2211 0.2538 419,730 +0.01(+3.17%)
Jun 16, 2014 0.2400 0.2460 0.2201 0.2460 197,485 +0.00(+0.82%)
Jun 13, 2014 0.2160 0.2440 0.2100 0.2440 160,653 +0.03(+15.64%)
Jun 12, 2014 0.2240 0.2625 0.2110 0.2110 769,494 -0.01(-5.47%)
Jun 11, 2014 0.2200 0.2480 0.2113 0.2232 392,513 +0.00(+1.45%)
Jun 10, 2014 0.1960 0.2240 0.1960 0.2200 157,975 +0.02(+10.00%)
Jun 06, 2014 0.2500 0.2500 0.1830 0.2000 1,070,692 -0.05(-20.00%)
Jun 05, 2014 0.2210 0.2640 0.2210 0.2500 1,159,792 +0.03(+13.64%)
Jun 04, 2014 0.1910 0.2490 0.1880 0.2200 1,224,905 +0.04(+18.92%)
Jun 03, 2014 0.1700 0.2200 0.1447 0.1850 1,542,004 +0.04(+32.14%)
Jun 02, 2014 0.1040 0.1500 0.1040 0.1400 1,080,303 +0.04(+33.33%)
May 30, 2014 0.0900 0.1050 0.0900 0.1050 226,992 +0.01(+10.64%)
May 29, 2014 0.1039 0.1039 0.0730 0.0949 3,545,384 -0.01(-8.66%)
May 28, 2014 0.1150 0.1150 0.0950 0.1039 470,600 -0.01(-7.23%)
May 27, 2014 0.1150 0.1150 0.1030 0.1120 658,814 -0.00(-1.75%)
May 23, 2014 0.1140 0.1140 0.1140 0 -0.00(-2.56%)
May 22, 2014 0.0979 0.1200 0.0979 0.1170 184,819 +0.02(+19.51%)
May 21, 2014 0.0955 0.1100 0.0955 0.0979 468,564 -0.00(-1.90%)
May 20, 2014 0.0998 0.0998 0.0998 0.0998 8,000 +0.00(+0.91%)
May 19, 2014 0.0900 0.1020 0.0850 0.0989 533,120 +0.01(+9.89%)
May 16, 2014 0.0898 0.0900 0.0800 0.0900 315,300 +0.01(+12.50%)
May 15, 2014 0.0540 0.1200 0.0540 0.0800 915,446 -0.02(-20.00%)
May 14, 2014 0.0612 0.1000 0.0612 0.1000 539,718 +0.04(+63.40%)
May 13, 2014 0.0612 0.0612 0.0581 0.0612 3,527,872 +0.00(+2.00%)
May 12, 2014 0.0600 0.0600 0.0570 0.0600 1,745,700 +0.00(+5.26%)
May 09, 2014 0.0570 0.0570 0.0550 0.0570 103,800 -0.00(-5.00%)
May 08, 2014 0.0600 0.0600 0.0570 0.0600 104,700 +0.00(+0.00%)
May 07, 2014 0.0599 0.0600 0.0590 0.0600 410,000 +0.00(+5.26%)
May 06, 2014 0.0599 0.0599 0.0570 0.0570 11,400 -0.00(-4.84%)
May 05, 2014 0.0560 0.0627 0.0560 0.0599 41,244 -0.00(-4.62%)
May 02, 2014 0.0555 0.0628 0.0555 0.0628 548,900 +0.01(+11.94%)
Apr 30, 2014 0.0561 0.0561 0.0561 0.0561 0 -0.00(-5.71%)
Apr 29, 2014 0.0600 0.0600 0.0595 0.0595 13,450 -0.00(-0.50%)
Apr 28, 2014 0.0599 0.0599 0.0560 0.0598 26,706 +0.00(+3.10%)
Apr 25, 2014 0.0599 0.0599 0.0575 0.0580 85,350 +0.00(+0.87%)
Apr 24, 2014 0.0600 0.0600 0.0575 0.0575 121,700 +0.00(+0.00%)
Apr 22, 2014 0.0575 0.0575 0.0575 0 -0.00(-0.86%)
Apr 21, 2014 0.0649 0.0649 0.0580 0.0580 48,300 +0.00(+0.00%)
Apr 17, 2014 0.0580 0.0580 0.0580 0 +0.00(+3.57%)
Apr 16, 2014 0.0600 0.0600 0.0550 0.0560 289,100 -0.00(-0.18%)
Apr 15, 2014 0.0649 0.0649 0.0561 0.0561 146,950 +0.00(+4.08%)
Apr 14, 2014 0.0600 0.0600 0.0539 0.0539 185,200 -0.01(-10.17%)
Apr 11, 2014 0.0600 0.0640 0.0590 0.0600 355,500 +0.00(+9.09%)
Apr 10, 2014 0.0599 0.0650 0.0550 0.0550 768,320 -0.00(-8.33%)
Apr 09, 2014 0.0600 0.0640 0.0596 0.0600 395,170 +0.00(+0.00%)
Apr 08, 2014 0.0550 0.0640 0.0550 0.0600 23,174 +0.00(+9.09%)
Apr 07, 2014 0.0600 0.0690 0.0550 0.0550 427,334 -0.00(-8.33%)
Apr 04, 2014 0.0600 0.0600 0.0550 0.0600 0 -0.01(-11.76%)
Apr 03, 2014 0.0600 0.0700 0.0590 0.0680 1,137,731 +0.00(+4.62%)
Apr 02, 2014 0.0600 0.0650 0.0600 0.0650 198,070 +0.01(+12.07%)
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.