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 29, 2014 0.2376 0.2376 0.2376 0 +0.00(+1.11%)
Aug 28, 2014 0.2360 0.2600 0.2310 0.2350 273,650 +0.00(+0.00%)
Aug 27, 2014 0.2600 0.2640 0.2260 0.2350 538,438 -0.01(-3.29%)
Aug 26, 2014 0.2390 0.2600 0.2390 0.2430 761,863 -0.00(-0.82%)
Aug 25, 2014 0.2423 0.2460 0.2300 0.2450 570,243 -0.00(-0.41%)
Aug 22, 2014 0.2400 0.2510 0.2400 0.2460 386,590 +0.01(+2.50%)
Aug 21, 2014 0.2545 0.2600 0.2450 0.2400 461,910 -0.01(-4.00%)
Aug 20, 2014 0.2400 0.2550 0.2400 0.2500 741,176 +0.01(+4.17%)
Aug 19, 2014 0.2400 0.2420 0.2366 0.2400 357,291 +0.00(+1.05%)
Aug 18, 2014 0.2440 0.2440 0.2366 0.2375 152,950 -0.00(-1.86%)
Aug 15, 2014 0.2500 0.2350 0.2420 517,295 +0.00(+0.83%)
Aug 14, 2014 0.2347 0.2400 0.2347 0.2400 242,660 +0.01(+4.35%)
Aug 13, 2014 0.2400 0.2400 0.2250 0.2300 248,260 -0.01(-4.17%)
Aug 12, 2014 0.2450 0.2450 0.2300 0.2400 128,757 -0.01(-2.04%)
Aug 11, 2014 0.2500 0.2550 0.2333 0.2450 164,418 +0.00(+0.00%)
Aug 08, 2014 0.2250 0.2450 0.2160 0.2450 236,872 +0.02(+8.89%)
Aug 07, 2014 0.2280 0.2400 0.2101 0.2250 420,534 -0.01(-6.25%)
Aug 06, 2014 0.2500 0.2660 0.2255 0.2400 377,325 +0.02(+9.09%)
Aug 05, 2014 0.2400 0.2492 0.2200 0.2200 491,482 -0.02(-8.33%)
Aug 04, 2014 0.2389 0.2450 0.2325 0.2400 266,463 +0.01(+2.13%)
Aug 01, 2014 0.2305 0.2450 0.2150 0.2350 389,315 -0.01(-2.08%)
Jul 31, 2014 0.2600 0.2645 0.2250 0.2400 394,725 -0.01(-5.51%)
Jul 30, 2014 0.2525 0.2550 0.2010 0.2540 1,892,943 -0.00(-0.39%)
Jul 29, 2014 0.2850 0.2850 0.2550 0.2550 612,616 -0.02(-7.27%)
Jul 28, 2014 0.3020 0.3040 0.2670 0.2750 736,290 -0.02(-8.33%)
Jul 25, 2014 0.3030 0.3040 0.2960 0.3000 188,299 -0.00(-1.32%)
Jul 24, 2014 0.2998 0.3085 0.2926 0.3040 341,278 +0.00(+1.37%)
Jul 23, 2014 0.2950 0.3200 0.2925 0.2999 559,280 +0.00(+0.81%)
Jul 22, 2014 0.3100 0.3100 0.2815 0.2975 587,881 -0.00(-0.83%)
Jul 21, 2014 0.3201 0.3350 0.2900 0.3000 399,741 -0.03(-9.09%)
Jul 18, 2014 0.3700 0.3700 0.3000 0.3300 518,793 -0.04(-10.81%)
Jul 17, 2014 0.3957 0.4000 0.2602 0.3700 1,837,807 -0.03(-6.33%)
Jul 16, 2014 0.4249 0.4300 0.3860 0.3950 617,066 -0.02(-5.95%)
Jul 15, 2014 0.4310 0.4500 0.4060 0.4200 1,156,858 +0.02(+5.00%)
Jul 14, 2014 0.3475 0.4025 0.3400 0.4000 785,720 +0.06(+17.99%)
Jul 11, 2014 0.3500 0.3700 0.2900 0.3390 844,813 -0.00(-0.29%)
Jul 10, 2014 0.2869 0.3800 0.2800 0.3400 787,252 +0.05(+18.47%)
Jul 09, 2014 0.2711 0.2870 0.2711 0.2870 264,404 +0.01(+3.99%)
Jul 08, 2014 0.2755 0.2800 0.2711 0.2760 615,981 -0.01(-1.78%)
Jul 07, 2014 0.2775 0.2839 0.2750 0.2810 614,739 -0.00(-0.64%)
Jul 03, 2014 0.2828 0.2828 0.2828 0 +0.00(+1.00%)
Jul 02, 2014 0.2676 0.2850 0.2675 0.2800 183,403 -0.00(-1.75%)
Jul 01, 2014 0.2798 0.2870 0.2651 0.2850 351,574 +0.00(+1.79%)
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%)
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.