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 30, 2013 0.0470 0.0470 0.0470 0.0470 450 -0.00(-2.08%)
Aug 29, 2013 0.0480 0.0480 0.0480 0.0480 20,000 +0.00(+0.00%)
Aug 28, 2013 0.0500 0.0500 0.0480 0.0480 24,987 -0.00(-2.44%)
Aug 27, 2013 0.0492 0.0492 0.0492 0.0492 1,000 +0.00(+0.00%)
Aug 26, 2013 0.0500 0.0500 0.0480 0.0492 149,200 -0.00(-1.60%)
Aug 23, 2013 0.0530 0.0530 0.0500 0.0500 419,300 +0.00(+4.17%)
Aug 22, 2013 0.0480 0.0480 0.0480 0.0480 14,800 +0.00(+0.00%)
Aug 21, 2013 0.0501 0.0530 0.0480 0.0480 78,000 -0.00(-4.00%)
Aug 20, 2013 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Aug 19, 2013 0.0500 0.0500 0.0500 0.0500 170,100 +0.00(+0.00%)
Aug 16, 2013 0.0500 0.0500 0.0500 0.0500 100,200 -0.01(-10.71%)
Aug 15, 2013 0.0560 0.0560 0.0560 0.0560 2,000 +0.01(+12.00%)
Aug 14, 2013 0.0500 0.0500 0.0500 0.0500 4,000 -0.01(-10.71%)
Aug 13, 2013 0.0560 0.0560 0.0500 0.0560 31,822 -0.00(-3.45%)
Aug 12, 2013 0.0580 0.0580 0.0580 0.0580 700 +0.00(+0.00%)
Aug 09, 2013 0.0560 0.0580 0.0492 0.0580 231,400 +0.01(+20.83%)
Aug 08, 2013 0.0515 0.0515 0.0480 0.0480 26,578 -0.01(-14.29%)
Aug 07, 2013 0.0480 0.0560 0.0480 0.0560 93,200 +0.00(+0.00%)
Aug 06, 2013 0.0550 0.0560 0.0550 0.0560 10,000 +0.00(+5.66%)
Aug 05, 2013 0.0530 0.0530 0.0530 0.0530 11,000 +0.00(+0.00%)
Aug 02, 2013 0.0590 0.0590 0.0530 0.0530 25,370 -0.01(-10.17%)
Aug 01, 2013 0.0590 0.0590 0.0550 0.0590 190,000 +0.00(+7.08%)
Jul 31, 2013 0.0551 0.0590 0.0551 0.0551 79,500 +0.00(+0.00%)
Jul 30, 2013 0.0551 0.0590 0.0551 0.0551 47,857 +0.00(+0.00%)
Jul 29, 2013 0.0590 0.0590 0.0535 0.0551 217,729 -0.00(-6.61%)
Jul 26, 2013 0.0550 0.0590 0.0550 0.0590 110,000 +0.01(+13.46%)
Jul 25, 2013 0.0550 0.0550 0.0500 0.0520 295,444 -0.01(-11.86%)
Jul 24, 2013 0.0590 0.0590 0.0590 0.0590 4,851 +0.01(+13.24%)
Jul 23, 2013 0.0589 0.0590 0.0500 0.0521 142,144 -0.01(-11.54%)
Jul 22, 2013 0.0590 0.0634 0.0589 0.0589 44,535 -0.00(-7.10%)
Jul 19, 2013 0.0570 0.0634 0.0570 0.0634 10,134 +0.01(+21.92%)
Jul 18, 2013 0.0575 0.0764 0.0500 0.0520 184,142 -0.01(-16.13%)
Jul 16, 2013 0.0620 0.0620 0.0620 0.0620 0 +0.01(+12.73%)
Jul 15, 2013 0.0520 0.0600 0.0520 0.0550 197,375 -0.00(-3.34%)
Jul 12, 2013 0.0599 0.0599 0.0500 0.0569 25,300 -0.00(-0.87%)
Jul 11, 2013 0.0549 0.0575 0.0511 0.0574 92,000 +0.00(+4.55%)
Jul 10, 2013 0.0550 0.0560 0.0549 0.0549 36,655 +0.00(+9.80%)
Jul 09, 2013 0.0549 0.0599 0.0500 0.0500 239,900 -0.00(-1.96%)
Jul 08, 2013 0.0580 0.0580 0.0510 0.0510 359,316 -0.00(-7.27%)
Jul 05, 2013 0.0560 0.0580 0.0550 0.0550 301,650 -0.00(-1.79%)
Jul 03, 2013 0.0560 0.0560 0.0552 0.0560 74,812 -0.00(-3.45%)
Jul 02, 2013 0.0560 0.0580 0.0560 0.0580 31,600 +0.00(+0.00%)
Jul 01, 2013 0.0560 0.0580 0.0560 0.0580 12,175 +0.00(+0.00%)
Jun 28, 2013 0.0600 0.0600 0.0580 0.0580 55,400 -0.00(-0.34%)
Jun 26, 2013 0.0698 0.0698 0.0582 0.0582 135,600 -0.01(-10.46%)
Jun 21, 2013 0.0650 0.0650 0.0650 0.0650 0 +0.01(+9.98%)
Jun 20, 2013 0.0600 0.0650 0.0591 0.0591 160,219 +0.00(+1.90%)
Jun 19, 2013 0.0600 0.0600 0.0580 0.0580 84,950 +0.00(+0.00%)
Jun 18, 2013 0.0580 0.0580 0.0580 0.0580 7,000 -0.00(-3.33%)
Jun 17, 2013 0.0600 0.0600 0.0600 0.0600 138,612 -0.01(-14.29%)
Jun 14, 2013 0.0650 0.0700 0.0600 0.0700 160,043 +0.01(+16.67%)
Jun 13, 2013 0.0650 0.0720 0.0600 0.0600 411,902 -0.01(-14.29%)
Jun 12, 2013 0.0650 0.0700 0.0650 0.0700 16,657 +0.01(+7.69%)
Jun 11, 2013 0.0700 0.0700 0.0650 0.0650 4,025 -0.01(-7.14%)
Jun 10, 2013 0.0600 0.0720 0.0600 0.0700 252,140 +0.01(+9.38%)
Jun 07, 2013 0.0690 0.0690 0.0600 0.0640 138,200 +0.00(+0.00%)
Jun 06, 2013 0.0690 0.0690 0.0640 0.0640 71,949 +0.00(+0.79%)
Jun 05, 2013 0.0685 0.0685 0.0635 0.0635 31,000 -0.01(-7.30%)
Jun 04, 2013 0.0700 0.0700 0.0571 0.0685 51,600 -0.00(-0.72%)
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.