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 (%)
Sep 30, 2020 0.0200 0.0200 0.0181 0.0200 455,982 +0.00(+8.11%)
Sep 29, 2020 0.0200 0.0200 0.0185 0.0185 307,775 -0.00(-7.50%)
Sep 28, 2020 0.0200 0.0200 0.0190 0.0200 374,646 +0.00(+0.00%)
Sep 25, 2020 0.0198 0.0200 0.0190 0.0200 1,185,200 +0.00(+1.01%)
Sep 24, 2020 0.0192 0.0200 0.0192 0.0198 37,554 -0.00(-1.00%)
Sep 23, 2020 0.0230 0.0230 0.0190 0.0200 2,915,609 -0.00(-4.76%)
Sep 22, 2020 0.0250 0.0250 0.0209 0.0210 165,732 -0.00(-16.00%)
Sep 21, 2020 0.0205 0.0251 0.0200 0.0250 185,700 +0.00(+2.04%)
Sep 18, 2020 0.0237 0.0245 0.0203 0.0245 1,133,300 +0.00(+16.67%)
Sep 17, 2020 0.0223 0.0223 0.0210 0.0210 65,329 +0.00(+3.45%)
Sep 16, 2020 0.0203 0.0235 0.0203 0.0203 567,914 +0.00(+0.00%)
Sep 15, 2020 0.0202 0.0239 0.0202 0.0203 345,314 -0.00(-7.73%)
Sep 14, 2020 0.0229 0.0229 0.0203 0.0220 346,369 +0.00(+2.33%)
Sep 11, 2020 0.0200 0.0235 0.0200 0.0215 98,400 +0.00(+7.50%)
Sep 10, 2020 0.0210 0.0250 0.0200 0.0200 6,934,010 -0.00(-1.48%)
Sep 09, 2020 0.0205 0.0216 0.0203 0.0203 523,790 -0.00(-0.98%)
Sep 08, 2020 0.0220 0.0220 0.0205 0.0205 124,977 -0.00(-6.82%)
Sep 04, 2020 0.0219 0.0220 0.0205 0.0220 122,000 +0.00(+0.46%)
Sep 03, 2020 0.0216 0.0219 0.0212 0.0219 116,650 +0.00(+1.86%)
Sep 02, 2020 0.0206 0.0219 0.0205 0.0215 139,678 +0.00(+4.88%)
Sep 01, 2020 0.0220 0.0220 0.0205 0.0205 93,900 -0.00(-6.82%)
Aug 31, 2020 0.0249 0.0249 0.0201 0.0220 1,209,744 -0.00(-6.38%)
Aug 28, 2020 0.0223 0.0271 0.0223 0.0235 128,000 +0.00(+5.86%)
Aug 27, 2020 0.0203 0.0270 0.0203 0.0222 654,483 +0.00(+4.72%)
Aug 26, 2020 0.0208 0.0220 0.0203 0.0212 317,764 +0.00(+0.95%)
Aug 25, 2020 0.0205 0.0230 0.0205 0.0210 488,150 -0.00(-8.30%)
Aug 24, 2020 0.0250 0.0250 0.0201 0.0229 629,740 -0.00(-8.40%)
Aug 21, 2020 0.0250 0.0260 0.0235 0.0250 211,300 +0.00(+13.64%)
Aug 20, 2020 0.0270 0.0270 0.0203 0.0220 1,156,014 -0.00(-10.93%)
Aug 19, 2020 0.0272 0.0272 0.0230 0.0247 577,386 -0.00(-3.89%)
Aug 18, 2020 0.0272 0.0272 0.0241 0.0257 143,503 -0.00(-5.51%)
Aug 17, 2020 0.0260 0.0272 0.0240 0.0272 520,664 +0.00(+3.82%)
Aug 14, 2020 0.0260 0.0263 0.0250 0.0262 558,600 +0.00(+1.95%)
Aug 13, 2020 0.0216 0.0257 0.0201 0.0257 1,625,697 +0.00(+7.08%)
Aug 12, 2020 0.0202 0.0340 0.0202 0.0240 3,366,768 +0.00(+15.38%)
Aug 11, 2020 0.0206 0.0208 0.0200 0.0208 646,051 +0.00(+1.46%)
Aug 10, 2020 0.0210 0.0212 0.0200 0.0205 2,906,500 -0.00(-1.44%)
Aug 07, 2020 0.0202 0.0208 0.0200 0.0208 1,066,500 +0.00(+0.48%)
Aug 06, 2020 0.0210 0.0220 0.0200 0.0207 341,883 -0.00(-1.43%)
Aug 05, 2020 0.0200 0.0220 0.0200 0.0210 121,240 -0.00(-0.47%)
Aug 04, 2020 0.0228 0.0228 0.0200 0.0211 357,328 +0.00(+0.48%)
Aug 03, 2020 0.0220 0.0231 0.0200 0.0210 648,704 +0.00(+0.00%)
Jul 31, 2020 0.0230 0.0230 0.0209 0.0210 289,300 +0.00(+5.00%)
Jul 30, 2020 0.0200 0.0210 0.0198 0.0200 1,034,345 +0.00(+1.52%)
Jul 29, 2020 0.0209 0.0210 0.0190 0.0197 1,930,380 -0.00(-1.50%)
Jul 28, 2020 0.0210 0.0210 0.0200 0.0200 316,378 -0.00(-2.44%)
Jul 27, 2020 0.0210 0.0210 0.0195 0.0205 2,457,736 +0.00(+0.00%)
Jul 24, 2020 0.0249 0.0249 0.0199 0.0205 3,542,000 -0.00(-4.21%)
Jul 23, 2020 0.0211 0.0249 0.0211 0.0214 112,986 -0.00(-4.46%)
Jul 22, 2020 0.0247 0.0247 0.0220 0.0224 457,585 +0.00(+0.00%)
Jul 21, 2020 0.0224 0.0227 0.0205 0.0224 1,164,416 +0.00(+0.00%)
Jul 20, 2020 0.0245 0.0250 0.0200 0.0224 3,848,037 -0.00(-6.67%)
Jul 17, 2020 0.0220 0.0267 0.0220 0.0240 899,400 -0.00(-6.25%)
Jul 16, 2020 0.0278 0.0278 0.0251 0.0256 2,022,276 -0.00(-3.76%)
Jul 15, 2020 0.0270 0.0300 0.0230 0.0266 1,432,967 +0.00(+14.16%)
Jul 14, 2020 0.0228 0.0240 0.0228 0.0233 352,000 +0.00(+1.30%)
Jul 13, 2020 0.0228 0.0235 0.0201 0.0230 928,135 -0.00(-1.71%)
Jul 10, 2020 0.0201 0.0240 0.0201 0.0234 374,700 +0.00(+14.15%)
Jul 09, 2020 0.0220 0.0220 0.0201 0.0205 260,153 -0.00(-6.39%)
Jul 08, 2020 0.0219 0.0240 0.0200 0.0219 390,426 +0.00(+0.00%)
Jul 07, 2020 0.0190 0.0219 0.0190 0.0219 140,158 +0.00(+0.46%)
Jul 06, 2020 0.0236 0.0236 0.0180 0.0218 954,204 +0.00(+3.32%)
Jul 02, 2020 0.0229 0.0266 0.0211 0.0211 251,000 +0.00(+0.48%)
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.