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 (%)
Oct 31, 2014 0.1970 0.2100 0.1970 0.2100 196,708 +0.02(+10.53%)
Oct 30, 2014 0.2200 0.2200 0.1700 0.1900 458,500 -0.02(-9.52%)
Oct 29, 2014 0.2175 0.2350 0.2085 0.2100 170,670 -0.01(-4.50%)
Oct 28, 2014 0.2220 0.2220 0.2175 0.2199 62,514 -0.00(-0.05%)
Oct 27, 2014 0.2390 0.2390 0.2000 0.2200 312,831 -0.02(-7.95%)
Oct 24, 2014 0.2400 0.2440 0.2350 0.2390 108,107 -0.00(-0.42%)
Oct 23, 2014 0.2400 0.2440 0.2350 0.2400 366,517 +0.00(+0.00%)
Oct 22, 2014 0.2300 0.2400 0.2290 0.2400 501,815 +0.01(+4.35%)
Oct 21, 2014 0.2350 0.2400 0.2280 0.2300 485,537 +0.00(+0.44%)
Oct 20, 2014 0.2200 0.2300 0.2200 0.2290 419,263 +0.01(+4.09%)
Oct 17, 2014 0.2220 0.2220 0.2180 0.2200 252,022 +0.00(+0.50%)
Oct 16, 2014 0.2225 0.2300 0.2150 0.2189 428,660 +0.00(+1.58%)
Oct 15, 2014 0.2139 0.2177 0.2100 0.2155 142,887 +0.00(+1.22%)
Oct 14, 2014 0.2140 0.2200 0.2060 0.2129 242,100 -0.00(-0.98%)
Oct 13, 2014 0.2250 0.2250 0.2150 0.2150 142,814 -0.01(-4.06%)
Oct 10, 2014 0.2100 0.2300 0.2100 0.2241 160,286 +0.01(+6.21%)
Oct 09, 2014 0.2120 0.2164 0.2000 0.2110 560,822 +0.00(+0.48%)
Oct 08, 2014 0.2020 0.2200 0.1965 0.2100 1,297,720 +0.01(+5.00%)
Oct 07, 2014 0.1856 0.2000 0.1850 0.2000 360,645 +0.00(+0.25%)
Oct 06, 2014 0.2050 0.2100 0.1900 0.1995 234,537 -0.01(-2.68%)
Oct 03, 2014 0.2090 0.2100 0.1802 0.2050 567,304 -0.01(-2.38%)
Oct 02, 2014 0.2400 0.2400 0.2050 0.2100 677,586 -0.01(-4.55%)
Oct 01, 2014 0.2200 0.2300 0.2075 0.2200 307,192 +0.01(+4.76%)
Sep 30, 2014 0.2075 0.2190 0.2000 0.2100 433,065 +0.00(+0.48%)
Sep 29, 2014 0.2025 0.2095 0.2010 0.2090 511,161 +0.00(+0.00%)
Sep 26, 2014 0.2090 0.2090 0.2025 0.2090 89,975 +0.00(+0.48%)
Sep 25, 2014 0.2100 0.2100 0.2010 0.2080 142,255 -0.00(-0.95%)
Sep 24, 2014 0.2100 0.2100 0.2040 0.2100 250,601 +0.00(+0.00%)
Sep 23, 2014 0.2050 0.2100 0.2000 0.2100 409,197 +0.01(+4.74%)
Sep 22, 2014 0.1950 0.2100 0.1775 0.2005 197,746 +0.01(+5.53%)
Sep 19, 2014 0.2050 0.2050 0.1820 0.1900 422,283 -0.01(-5.47%)
Sep 18, 2014 0.2000 0.2110 0.1920 0.2010 486,930 +0.01(+5.79%)
Sep 17, 2014 0.2200 0.2300 0.1675 0.1900 861,278 -0.04(-16.67%)
Sep 16, 2014 0.2310 0.2310 0.2165 0.2280 277,219 -0.00(-0.87%)
Sep 15, 2014 0.2260 0.2350 0.2175 0.2300 249,727 +0.00(+1.77%)
Sep 12, 2014 0.2275 0.2320 0.2180 0.2260 751,888 -0.00(-1.74%)
Sep 11, 2014 0.2300 0.2500 0.2250 0.2300 149,501 +0.01(+4.12%)
Sep 10, 2014 0.2325 0.2325 0.2200 0.2209 503,002 -0.01(-3.96%)
Sep 09, 2014 0.2300 0.2420 0.2202 0.2300 470,948 +0.00(+1.32%)
Sep 08, 2014 0.2255 0.2390 0.2200 0.2270 488,957 -0.00(-0.13%)
Sep 05, 2014 0.2400 0.2400 0.2200 0.2273 516,428 -0.01(-3.28%)
Sep 04, 2014 0.2250 0.2405 0.2250 0.2350 169,715 +0.00(+2.17%)
Sep 03, 2014 0.2375 0.2578 0.2300 0.2300 657,716 -0.01(-3.77%)
Sep 02, 2014 0.2253 0.2376 0.2200 0.2390 594,284 +0.00(+0.59%)
Aug 29, 2014 0.2376 0.2376 0.2376 0 +0.00(+1.11%)
Aug 28, 2014 0.2360 0.2600 0.2310 0.2350 273,650 +0.00(+0.00%)
Aug 27, 2014 0.2600 0.2640 0.2260 0.2350 538,438 -0.01(-3.29%)
Aug 26, 2014 0.2390 0.2600 0.2390 0.2430 761,863 -0.00(-0.82%)
Aug 25, 2014 0.2423 0.2460 0.2300 0.2450 570,243 -0.00(-0.41%)
Aug 22, 2014 0.2400 0.2510 0.2400 0.2460 386,590 +0.01(+2.50%)
Aug 21, 2014 0.2545 0.2600 0.2450 0.2400 461,910 -0.01(-4.00%)
Aug 20, 2014 0.2400 0.2550 0.2400 0.2500 741,176 +0.01(+4.17%)
Aug 19, 2014 0.2400 0.2420 0.2366 0.2400 357,291 +0.00(+1.05%)
Aug 18, 2014 0.2440 0.2440 0.2366 0.2375 152,950 -0.00(-1.86%)
Aug 15, 2014 0.2500 0.2350 0.2420 517,295 +0.00(+0.83%)
Aug 14, 2014 0.2347 0.2400 0.2347 0.2400 242,660 +0.01(+4.35%)
Aug 13, 2014 0.2400 0.2400 0.2250 0.2300 248,260 -0.01(-4.17%)
Aug 12, 2014 0.2450 0.2450 0.2300 0.2400 128,757 -0.01(-2.04%)
Aug 11, 2014 0.2500 0.2550 0.2333 0.2450 164,418 +0.00(+0.00%)
Aug 08, 2014 0.2250 0.2450 0.2160 0.2450 236,872 +0.02(+8.89%)
Aug 07, 2014 0.2280 0.2400 0.2101 0.2250 420,534 -0.01(-6.25%)
Aug 06, 2014 0.2500 0.2660 0.2255 0.2400 377,325 +0.02(+9.09%)
Aug 05, 2014 0.2400 0.2492 0.2200 0.2200 491,482 -0.02(-8.33%)
Aug 04, 2014 0.2389 0.2450 0.2325 0.2400 266,463 +0.01(+2.13%)
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.