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, 2018 0.0420 0.0420 0.0420 0 +0.00(+7.69%)
Aug 30, 2018 0.0350 0.0400 0.0350 0.0390 137,670 +0.00(+2.63%)
Aug 29, 2018 0.0419 0.0420 0.0380 0.0380 404,183 -0.00(-11.63%)
Aug 28, 2018 0.0400 0.0430 0.0400 0.0430 324,300 +0.00(+0.47%)
Aug 27, 2018 0.0430 0.0460 0.0400 0.0428 465,382 +0.00(+4.65%)
Aug 24, 2018 0.0480 0.0480 0.0409 0.0409 1,586,500 -0.00(-7.05%)
Aug 23, 2018 0.0447 0.0450 0.0400 0.0440 740,115 +0.00(+4.51%)
Aug 22, 2018 0.0381 0.0470 0.0379 0.0421 324,919 +0.00(+7.95%)
Aug 21, 2018 0.0489 0.0489 0.0390 0.0390 407,579 -0.01(-14.66%)
Aug 20, 2018 0.0465 0.0473 0.0358 0.0457 371,944 +0.01(+13.68%)
Aug 17, 2018 0.0432 0.0440 0.0380 0.0402 192,400 +0.00(+5.51%)
Aug 16, 2018 0.0410 0.0437 0.0361 0.0381 227,300 -0.00(-9.29%)
Aug 15, 2018 0.0399 0.0420 0.0390 0.0420 256,436 +0.00(+5.26%)
Aug 14, 2018 0.0351 0.0437 0.0351 0.0399 338,171 +0.00(+11.76%)
Aug 13, 2018 0.0351 0.0398 0.0351 0.0357 26,270 -0.00(-8.46%)
Aug 10, 2018 0.0400 0.0400 0.0390 0.0390 168,600 -0.00(-1.27%)
Aug 09, 2018 0.0370 0.0400 0.0370 0.0395 289,410 +0.00(+12.86%)
Aug 08, 2018 0.0425 0.0425 0.0349 0.0350 738,393 -0.00(-6.67%)
Aug 07, 2018 0.0378 0.0413 0.0375 0.0375 333,337 -0.00(-0.53%)
Aug 06, 2018 0.0440 0.0440 0.0377 0.0377 271,487 -0.01(-13.93%)
Aug 03, 2018 0.0400 0.0440 0.0400 0.0438 329,600 +0.00(+10.05%)
Aug 02, 2018 0.0430 0.0450 0.0398 0.0398 733,715 -0.01(-13.48%)
Aug 01, 2018 0.0448 0.0460 0.0430 0.0460 306,662 +0.00(+0.00%)
Jul 31, 2018 0.0466 0.0480 0.0450 0.0460 226,500 +0.00(+2.00%)
Jul 30, 2018 0.0451 0.0479 0.0451 0.0451 275,900 -0.00(-9.80%)
Jul 27, 2018 0.0451 0.0500 0.0451 0.0500 29,900 +0.00(+0.00%)
Jul 26, 2018 0.0452 0.0500 0.0451 0.0500 65,550 +0.00(+0.20%)
Jul 25, 2018 0.0499 0.0499 0.0487 0.0499 2,750 +0.00(+5.05%)
Jul 24, 2018 0.0461 0.0500 0.0461 0.0475 102,650 -0.00(-0.84%)
Jul 23, 2018 0.0488 0.0498 0.0479 0.0479 274,417 -0.00(-4.01%)
Jul 20, 2018 0.0499 0.0499 0.0479 0.0499 39,127 +0.00(+3.96%)
Jul 19, 2018 0.0499 0.0499 0.0479 0.0480 23,600 -0.00(-3.81%)
Jul 18, 2018 0.0466 0.0499 0.0452 0.0499 145,100 +0.00(+8.48%)
Jul 17, 2018 0.0461 0.0499 0.0453 0.0460 276,785 -0.00(-2.13%)
Jul 16, 2018 0.0495 0.0495 0.0470 0.0470 21,225 -0.00(-1.05%)
Jul 13, 2018 0.0500 0.0500 0.0475 0.0475 90,320 +0.00(+4.17%)
Jul 12, 2018 0.0512 0.0512 0.0456 0.0456 39,983 -0.00(-4.90%)
Jul 11, 2018 0.0512 0.0512 0.0479 0.0479 109,560 -0.00(-3.33%)
Jul 10, 2018 0.0454 0.0496 0.0452 0.0496 14,985 +0.00(+3.77%)
Jul 09, 2018 0.0488 0.0454 0.0478 350,200 +0.00(+5.29%)
Jul 06, 2018 0.0451 0.0525 0.0451 0.0454 360,415 -0.00(-9.20%)
Jul 05, 2018 0.0475 0.0500 0.0425 0.0500 976,624 +0.00(+0.00%)
Jul 03, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 02, 2018 0.0540 0.0540 0.0475 0.0500 45,100 +0.00(+5.26%)
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%)
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.