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 28, 2012 0.0550 0.0600 0.0530 0.0530 117,000 -0.01(-18.34%)
Sep 27, 2012 0.0650 0.0650 0.0550 0.0649 73,150 -0.00(-0.15%)
Sep 26, 2012 0.0650 0.0650 0.0550 0.0650 177,600 -0.00(-7.01%)
Sep 25, 2012 0.0700 0.0700 0.0530 0.0699 233,900 +0.00(+7.54%)
Sep 24, 2012 0.0600 0.0650 0.0550 0.0650 74,000 +0.01(+8.33%)
Sep 21, 2012 0.0550 0.0600 0.0520 0.0600 103,500 -0.01(-7.69%)
Sep 20, 2012 0.0650 0.0650 0.0521 0.0650 110,000 +0.00(+0.00%)
Sep 19, 2012 0.0650 0.0650 0.0650 0.0650 9,270 +0.01(+8.33%)
Sep 18, 2012 0.0600 0.0600 0.0500 0.0600 18,566 +0.00(+1.69%)
Sep 17, 2012 0.0570 0.0630 0.0540 0.0590 186,800 -0.01(-9.23%)
Sep 14, 2012 0.0700 0.0700 0.0560 0.0650 187,200 +0.01(+18.18%)
Sep 13, 2012 0.0550 0.0550 0.0550 0.0550 10,100 -0.00(-8.33%)
Sep 12, 2012 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Sep 11, 2012 0.0650 0.0650 0.0531 0.0600 97,500 -0.00(-0.83%)
Sep 10, 2012 0.0650 0.0650 0.0605 0.0605 9,800 -0.00(-6.92%)
Sep 07, 2012 0.0650 0.0650 0.0650 0.0650 2,700 +0.01(+12.07%)
Sep 06, 2012 0.0700 0.0700 0.0580 0.0580 45,425 -0.01(-10.77%)
Sep 05, 2012 0.0600 0.0650 0.0600 0.0650 119,500 +0.01(+12.07%)
Sep 04, 2012 0.0720 0.0720 0.0580 0.0580 35,000 -0.01(-10.77%)
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%)
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.