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, 2018 0.0540 0.0475 0.0475 136,999 -0.00(-5.00%)
Jun 28, 2018 0.0475 0.0500 0.0475 0.0500 300 +0.00(+0.00%)
Jun 27, 2018 0.0540 0.0540 0.0479 0.0500 206,556 -0.00(-6.73%)
Jun 26, 2018 0.0485 0.0540 0.0485 0.0536 26,138 +0.01(+12.86%)
Jun 25, 2018 0.0500 0.0548 0.0475 0.0475 138,342 +0.00(+0.00%)
Jun 22, 2018 0.0475 0.0548 0.0475 0.0475 113,409 +0.00(+0.00%)
Jun 21, 2018 0.0472 0.0500 0.0471 0.0475 141,633 +0.00(+0.00%)
Jun 20, 2018 0.0500 0.0500 0.0470 0.0475 244,024 -0.00(-1.45%)
Jun 19, 2018 0.0490 0.0500 0.0480 0.0482 176,197 -0.00(-1.63%)
Jun 18, 2018 0.0548 0.0548 0.0490 0.0490 159,140 -0.00(-5.95%)
Jun 15, 2018 0.0521 0.0521 0.0521 66,840 +0.00(+0.00%)
Jun 14, 2018 0.0558 0.0558 0.0521 0.0521 2,508 -0.00(-2.62%)
Jun 13, 2018 0.0527 0.0535 0.0527 0.0535 9,703 +0.00(+1.71%)
Jun 12, 2018 0.0481 0.0600 0.0481 0.0526 300,831 -0.00(-8.52%)
Jun 11, 2018 0.0550 0.0580 0.0521 0.0575 247,285 +0.00(+7.48%)
Jun 08, 2018 0.0570 0.0570 0.0535 0.0535 135,528 -0.00(-6.14%)
Jun 07, 2018 0.0525 0.0570 0.0462 0.0570 276,668 +0.00(+1.79%)
Jun 06, 2018 0.0490 0.0560 0.0490 0.0560 106,046 +0.00(+7.49%)
Jun 05, 2018 0.0520 0.0590 0.0520 0.0521 310,477 -0.00(-3.52%)
Jun 04, 2018 0.0500 0.0550 0.0481 0.0540 437,616 +0.00(+8.00%)
Jun 01, 2018 0.0485 0.0500 0.0470 0.0500 21,376 +0.00(+9.53%)
May 31, 2018 0.0457 0.0457 0.0457 0.0457 10,000 -0.00(-0.98%)
May 30, 2018 0.0502 0.0550 0.0461 0.0461 251,306 -0.00(-5.92%)
May 29, 2018 0.0487 0.0540 0.0487 0.0490 388,274 -0.00(-5.77%)
May 25, 2018 0.0520 0.0520 0.0520 0 +0.00(+4.00%)
May 24, 2018 0.0476 0.0500 0.0452 0.0500 206,726 +0.00(+0.00%)
May 23, 2018 0.0500 0.0500 0.0476 0.0500 54,950 +0.00(+4.28%)
May 22, 2018 0.0416 0.0500 0.0416 0.0479 56,924 +0.00(+6.32%)
May 21, 2018 0.0480 0.0499 0.0451 0.0451 35,803 -0.00(-2.91%)
May 18, 2018 0.0500 0.0500 0.0450 0.0464 160,762 -0.00(-6.91%)
May 17, 2018 0.0495 0.0499 0.0470 0.0499 206,458 +0.00(+0.81%)
May 16, 2018 0.0545 0.0545 0.0492 0.0495 27,250 -0.00(-2.94%)
May 15, 2018 0.0495 0.0540 0.0453 0.0510 130,100 +0.00(+6.25%)
May 14, 2018 0.0500 0.0500 0.0462 0.0480 196,963 -0.00(-5.97%)
May 11, 2018 0.0540 0.0540 0.0496 0.0510 102,718 -0.00(-1.83%)
May 10, 2018 0.0500 0.0540 0.0500 0.0520 41,322 +0.00(+4.00%)
May 09, 2018 0.0521 0.0540 0.0500 0.0500 103,694 +0.00(+2.88%)
May 08, 2018 0.0485 0.0510 0.0485 0.0486 163,000 -0.00(-0.82%)
May 07, 2018 0.0480 0.0500 0.0480 0.0490 234,470 -0.00(-2.00%)
May 04, 2018 0.0495 0.0507 0.0480 0.0500 76,279 +0.00(+5.26%)
May 03, 2018 0.0500 0.0520 0.0450 0.0475 428,147 -0.01(-13.57%)
May 02, 2018 0.0510 0.0550 0.0510 0.0550 97,700 +0.00(+9.92%)
May 01, 2018 0.0481 0.0550 0.0481 0.0500 169,733 +0.00(+0.00%)
Apr 30, 2018 0.0535 0.0550 0.0476 0.0500 216,777 +0.00(+0.20%)
Apr 27, 2018 0.0491 0.0550 0.0452 0.0499 260,454 +0.00(+0.00%)
Apr 26, 2018 0.0570 0.0570 0.0460 0.0499 182,601 -0.00(-4.04%)
Apr 25, 2018 0.0563 0.0563 0.0520 0.0520 107,000 -0.00(-0.19%)
Apr 24, 2018 0.0570 0.0570 0.0521 0.0521 74,085 +0.00(+0.19%)
Apr 23, 2018 0.0570 0.0570 0.0520 0.0520 268,484 -0.00(-8.61%)
Apr 20, 2018 0.0540 0.0570 0.0520 0.0569 152,750 +0.00(+7.36%)
Apr 19, 2018 0.0595 0.0600 0.0520 0.0530 445,482 -0.01(-10.92%)
Apr 18, 2018 0.0580 0.0595 0.0545 0.0595 123,290 +0.00(+4.39%)
Apr 17, 2018 0.0560 0.0570 0.0520 0.0570 128,034 -0.00(-5.00%)
Apr 16, 2018 0.0570 0.0630 0.0561 0.0600 703,449 +0.00(+5.26%)
Apr 13, 2018 0.0500 0.0570 0.0500 0.0570 177,920 +0.01(+14.00%)
Apr 12, 2018 0.0495 0.0500 0.0459 0.0500 458,385 +0.00(+1.01%)
Apr 11, 2018 0.0495 0.0495 0.0455 0.0495 263,358 +0.00(+0.61%)
Apr 10, 2018 0.0500 0.0500 0.0454 0.0492 370,399 +0.00(+2.50%)
Apr 09, 2018 0.0534 0.0534 0.0480 0.0480 325,390 -0.00(-1.64%)
Apr 06, 2018 0.0519 0.0520 0.0480 0.0488 460,318 -0.00(-6.08%)
Apr 05, 2018 0.0520 0.0520 0.0461 0.0520 16,689 +0.01(+13.47%)
Apr 04, 2018 0.0481 0.0500 0.0431 0.0458 382,869 -0.01(-11.94%)
Apr 03, 2018 0.0490 0.0520 0.0370 0.0520 498,207 +0.01(+21.78%)
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.