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 (%)
Aug 31, 2012 0.0650 0.0720 0.0580 0.0650 90,500 +0.00(+0.00%)
Aug 30, 2012 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Aug 29, 2012 0.0625 0.0650 0.0600 0.0650 71,900 -0.01(-9.72%)
Aug 27, 2012 0.0620 0.0720 0.0620 0.0720 56,075 +0.01(+14.29%)
Aug 24, 2012 0.0750 0.0750 0.0620 0.0630 106,571 -0.00(-3.08%)
Aug 23, 2012 0.0730 0.0730 0.0650 0.0650 55,000 -0.01(-9.72%)
Aug 22, 2012 0.0640 0.0720 0.0640 0.0720 103,000 +0.00(+6.67%)
Aug 21, 2012 0.0680 0.0700 0.0675 0.0675 90,800 +0.00(+0.00%)
Aug 20, 2012 0.0650 0.0675 0.0650 0.0675 75,000 +0.00(+7.14%)
Aug 17, 2012 0.0625 0.0700 0.0625 0.0630 112,000 +0.00(+0.80%)
Aug 16, 2012 0.0625 0.0625 0.0625 0.0625 8,000 -0.01(-13.19%)
Aug 15, 2012 0.0620 0.0720 0.0620 0.0720 14,500 +0.01(+14.29%)
Aug 14, 2012 0.0635 0.0720 0.0620 0.0630 82,500 -0.00(-3.08%)
Aug 13, 2012 0.0650 0.0750 0.0650 0.0650 29,500 -0.01(-13.33%)
Aug 11, 2012 0.0725 0.0750 0.0665 0.0750 85,834 +0.00(+0.00%)
Aug 10, 2012 0.0725 0.0750 0.0665 0.0750 85,834 -0.00(-3.23%)
Aug 09, 2012 0.0775 0.0775 0.0775 0.0775 20,000 +0.00(+2.24%)
Aug 08, 2012 0.0799 0.0799 0.0700 0.0758 61,000 +0.00(+1.07%)
Aug 07, 2012 0.0700 0.0750 0.0700 0.0750 15,930 -0.01(-14.77%)
Aug 06, 2012 0.0840 0.0880 0.0840 0.0880 15,000 +0.03(+44.26%)
Aug 03, 2012 0.0762 0.0850 0.0610 0.0610 112,555 -0.01(-18.56%)
Aug 02, 2012 0.0750 0.0790 0.0725 0.0749 32,000 -0.00(-3.97%)
Aug 01, 2012 0.0705 0.0799 0.0700 0.0780 183,470 +0.01(+11.43%)
Jul 31, 2012 0.0889 0.0889 0.0700 0.0700 7,400 +0.01(+14.75%)
Jul 30, 2012 0.0610 0.0610 0.0610 0.0610 1,000 -0.01(-12.86%)
Jul 27, 2012 0.0700 0.0700 0.0700 0.0700 100,000 -0.02(-21.26%)
Jul 26, 2012 0.0790 0.0899 0.0600 0.0889 100,300 -0.00(-1.11%)
Jul 24, 2012 0.0899 0.0899 0.0899 0 +0.00(+5.76%)
Jul 23, 2012 0.0850 0.0850 0.0850 0.0850 50,000 -0.00(-5.56%)
Jul 20, 2012 0.0751 0.0900 0.0751 0.0900 15,000 +0.00(+0.00%)
Jul 18, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 17, 2012 0.0800 0.0900 0.0800 0.0900 56,350 +0.01(+12.50%)
Jul 16, 2012 0.0900 0.0900 0.0700 0.0800 51,971 -0.01(-5.88%)
Jul 14, 2012 0.0800 0.0900 0.0800 0.0850 48,230 +0.00(+0.00%)
Jul 13, 2012 0.0800 0.0900 0.0800 0.0850 48,230 -0.00(-5.56%)
Jul 12, 2012 0.0800 0.0900 0.0800 0.0900 28,657 +0.00(+0.00%)
Jul 11, 2012 0.0850 0.0900 0.0800 0.0900 29,743 +0.00(+1.12%)
Jul 10, 2012 0.0890 0.0890 0.0890 0.0890 15,000 -0.01(-6.32%)
Jul 09, 2012 0.0850 0.1000 0.0850 0.0950 52,825 +0.00(+0.00%)
Jul 06, 2012 0.0830 0.1000 0.0830 0.0950 129,108 +0.01(+14.46%)
Jul 05, 2012 0.0800 0.0830 0.0800 0.0830 23,192 +0.01(+10.67%)
Jul 03, 2012 0.0750 0.0750 0.0750 0.0750 5,000 -0.00(-1.32%)
Jul 02, 2012 0.0600 0.0760 0.0580 0.0760 25,200 +0.01(+16.92%)
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%)
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.