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 (%)
Jan 31, 2014 0.0630 0.0650 0.0601 0.0650 0 +0.00(+0.00%)
Jan 30, 2014 0.0650 0.0650 0.0610 0.0650 71,300 +0.00(+0.00%)
Jan 29, 2014 0.0598 0.0650 0.0598 0.0650 72,550 +0.01(+8.33%)
Jan 28, 2014 0.0600 0.0670 0.0500 0.0600 166,282 -0.01(-11.76%)
Jan 27, 2014 0.0680 0.0680 0.0680 0.0680 26,327 +0.00(+0.00%)
Jan 24, 2014 0.0680 0.0680 0.0600 0.0680 0 +0.01(+13.33%)
Jan 23, 2014 0.0561 0.0600 0.0561 0.0600 60,650 +0.00(+0.00%)
Jan 22, 2014 0.0600 0.0600 0.0580 0.0600 69,800 +0.00(+5.26%)
Jan 21, 2014 0.0555 0.0570 0.0555 0.0570 20,050 -0.01(-14.80%)
Jan 17, 2014 0.0669 0.0669 0.0669 0 -0.00(-1.47%)
Jan 16, 2014 0.0700 0.0700 0.0550 0.0679 49,000 +0.00(+4.46%)
Jan 15, 2014 0.0550 0.0650 0.0540 0.0650 123,963 +0.01(+18.18%)
Jan 14, 2014 0.0550 0.0550 0.0501 0.0550 46,763 +0.00(+0.00%)
Jan 10, 2014 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jan 09, 2014 0.0470 0.0500 0.0470 0.0500 22,000 +0.00(+6.38%)
Jan 08, 2014 0.0490 0.0490 0.0469 0.0470 101,000 -0.00(-6.00%)
Jan 07, 2014 0.0480 0.0500 0.0480 0.0500 328,607 +0.00(+0.00%)
Jan 06, 2014 0.0500 0.0500 0.0500 0.0500 149,853 +0.00(+0.00%)
Jan 03, 2014 0.0500 0.0500 0.0486 0.0500 0 +0.00(+0.00%)
Jan 02, 2014 0.0480 0.0500 0.0480 0.0500 45,100 +0.00(+5.26%)
Dec 31, 2013 0.0475 0.0475 0.0475 0 +0.00(+3.26%)
Dec 30, 2013 0.0470 0.0470 0.0460 0.0460 31,500 +0.00(+4.55%)
Dec 27, 2013 0.0500 0.0500 0.0423 0.0440 0 -0.01(-12.00%)
Dec 26, 2013 0.0450 0.0500 0.0450 0.0500 54,000 +0.00(+5.26%)
Dec 24, 2013 0.0475 0.0475 0.0475 0.0475 41,000 +0.00(+0.00%)
Dec 23, 2013 0.0475 0.0475 0.0475 0.0475 38,800 +0.00(+0.00%)
Dec 20, 2013 0.0470 0.0475 0.0470 0.0475 78,710 +0.01(+25.66%)
Dec 19, 2013 0.0470 0.0470 0.0378 0.0378 16,000 -0.01(-16.00%)
Dec 18, 2013 0.0450 0.0450 0.0450 0.0450 31,500 -0.00(-5.06%)
Dec 17, 2013 0.0475 0.0475 0.0387 0.0474 20,205 +0.01(+18.50%)
Dec 16, 2013 0.0500 0.0500 0.0400 0.0400 37,000 -0.01(-19.84%)
Dec 13, 2013 0.0500 0.0500 0.0499 0.0499 0 -0.00(-0.20%)
Dec 12, 2013 0.0430 0.0500 0.0410 0.0500 245,000 +0.01(+11.11%)
Dec 11, 2013 0.0430 0.0450 0.0430 0.0450 30,000 +0.00(+9.76%)
Dec 10, 2013 0.0410 0.0445 0.0410 0.0410 61,600 +0.00(+2.50%)
Dec 09, 2013 0.0410 0.0410 0.0400 0.0400 59,350 +0.00(+0.00%)
Dec 06, 2013 0.0400 0.0400 0.0400 0.0400 68,500 +0.00(+0.00%)
Dec 05, 2013 0.0420 0.0420 0.0400 0.0400 190,000 -0.00(-3.61%)
Dec 04, 2013 0.0410 0.0430 0.0410 0.0415 52,800 -0.00(-7.78%)
Dec 03, 2013 0.0450 0.0450 0.0420 0.0450 42,000 +0.00(+4.65%)
Dec 02, 2013 0.0450 0.0450 0.0430 0.0430 74,600 -0.01(-11.34%)
Nov 29, 2013 0.0485 0.0485 0.0485 0.0485 2,000 +0.00(+1.04%)
Nov 27, 2013 0.0430 0.0480 0.0430 0.0480 17,900 +0.01(+11.63%)
Nov 26, 2013 0.0500 0.0500 0.0430 0.0430 26,500 -0.01(-14.00%)
Nov 22, 2013 0.0500 0.0500 0.0500 0 -0.01(-15.25%)
Nov 21, 2013 0.0590 0.0590 0.0500 0.0590 217,500 +0.01(+18.00%)
Nov 20, 2013 0.0490 0.0500 0.0465 0.0500 73,250 +0.00(+2.04%)
Nov 19, 2013 0.0465 0.0490 0.0465 0.0490 38,750 +0.00(+4.26%)
Nov 18, 2013 0.0500 0.0500 0.0465 0.0470 116,238 +0.00(+1.08%)
Nov 15, 2013 0.0490 0.0490 0.0465 0.0465 10,300 -0.00(-5.10%)
Nov 14, 2013 0.0500 0.0500 0.0490 0.0490 24,500 +0.00(+0.00%)
Nov 12, 2013 0.0490 0.0490 0.0490 0.0490 6,000 +0.00(+0.00%)
Nov 11, 2013 0.0490 0.0490 0.0490 0.0490 80,600 -0.01(-10.91%)
Nov 08, 2013 0.0540 0.0550 0.0540 0.0550 16,000 +0.00(+0.00%)
Nov 07, 2013 0.0550 0.0590 0.0550 0.0550 6,400 +0.00(+0.00%)
Nov 06, 2013 0.0590 0.0590 0.0550 0.0550 9,216 +0.00(+0.00%)
Nov 04, 2013 0.0550 0.0550 0.0550 0 -0.00(-5.98%)
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.