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 (%)
Apr 30, 2014 0.0561 0.0561 0.0561 0.0561 0 -0.00(-5.71%)
Apr 29, 2014 0.0600 0.0600 0.0595 0.0595 13,450 -0.00(-0.50%)
Apr 28, 2014 0.0599 0.0599 0.0560 0.0598 26,706 +0.00(+3.10%)
Apr 25, 2014 0.0599 0.0599 0.0575 0.0580 85,350 +0.00(+0.87%)
Apr 24, 2014 0.0600 0.0600 0.0575 0.0575 121,700 +0.00(+0.00%)
Apr 22, 2014 0.0575 0.0575 0.0575 0 -0.00(-0.86%)
Apr 21, 2014 0.0649 0.0649 0.0580 0.0580 48,300 +0.00(+0.00%)
Apr 17, 2014 0.0580 0.0580 0.0580 0 +0.00(+3.57%)
Apr 16, 2014 0.0600 0.0600 0.0550 0.0560 289,100 -0.00(-0.18%)
Apr 15, 2014 0.0649 0.0649 0.0561 0.0561 146,950 +0.00(+4.08%)
Apr 14, 2014 0.0600 0.0600 0.0539 0.0539 185,200 -0.01(-10.17%)
Apr 11, 2014 0.0600 0.0640 0.0590 0.0600 355,500 +0.00(+9.09%)
Apr 10, 2014 0.0599 0.0650 0.0550 0.0550 768,320 -0.00(-8.33%)
Apr 09, 2014 0.0600 0.0640 0.0596 0.0600 395,170 +0.00(+0.00%)
Apr 08, 2014 0.0550 0.0640 0.0550 0.0600 23,174 +0.00(+9.09%)
Apr 07, 2014 0.0600 0.0690 0.0550 0.0550 427,334 -0.00(-8.33%)
Apr 04, 2014 0.0600 0.0600 0.0550 0.0600 0 -0.01(-11.76%)
Apr 03, 2014 0.0600 0.0700 0.0590 0.0680 1,137,731 +0.00(+4.62%)
Apr 02, 2014 0.0600 0.0650 0.0600 0.0650 198,070 +0.01(+12.07%)
Apr 01, 2014 0.0600 0.0600 0.0580 0.0580 35,000 +0.00(+0.00%)
Mar 31, 2014 0.0590 0.0630 0.0561 0.0580 146,380 -0.00(-3.33%)
Mar 27, 2014 0.0600 0.0600 0.0600 0 -0.01(-13.04%)
Mar 26, 2014 0.0650 0.0745 0.0650 0.0690 33,700 +0.01(+11.29%)
Mar 25, 2014 0.0600 0.0620 0.0600 0.0620 139,504 +0.00(+5.08%)
Mar 24, 2014 0.0620 0.0620 0.0550 0.0590 95,798 -0.00(-1.67%)
Mar 21, 2014 0.0600 0.0600 0.0600 0.0600 35,000 +0.00(+0.00%)
Mar 20, 2014 0.0601 0.0700 0.0600 0.0600 96,500 -0.01(-14.29%)
Mar 19, 2014 0.0680 0.0700 0.0621 0.0700 129,473 +0.01(+16.67%)
Mar 18, 2014 0.0600 0.0600 0.0600 0.0600 101,240 +0.00(+0.00%)
Mar 17, 2014 0.0600 0.0600 0.0590 0.0600 238,700 +0.00(+0.00%)
Mar 14, 2014 0.0620 0.0620 0.0600 0.0600 0 +0.00(+0.00%)
Mar 13, 2014 0.0600 0.0600 0.0570 0.0600 45,000 +0.00(+0.00%)
Mar 12, 2014 0.0600 0.0600 0.0599 0.0600 292,579 +0.00(+0.00%)
Mar 11, 2014 0.0630 0.0630 0.0560 0.0600 20,346 +0.00(+6.95%)
Mar 10, 2014 0.0630 0.0630 0.0561 0.0561 131,600 -0.01(-10.95%)
Mar 07, 2014 0.0599 0.0699 0.0510 0.0630 0 +0.00(+5.18%)
Mar 06, 2014 0.0699 0.0699 0.0546 0.0599 15,700 -0.00(-0.17%)
Mar 05, 2014 0.0699 0.0700 0.0553 0.0600 97,400 -0.01(-14.29%)
Mar 04, 2014 0.0678 0.0700 0.0650 0.0700 293,300 +0.00(+3.24%)
Mar 03, 2014 0.0650 0.0678 0.0650 0.0678 299,976 +0.00(+4.31%)
Feb 28, 2014 0.0640 0.0650 0.0600 0.0650 0 +0.00(+1.25%)
Feb 27, 2014 0.0562 0.0642 0.0554 0.0642 113,700 +0.01(+16.73%)
Feb 26, 2014 0.0650 0.0650 0.0550 0.0550 50,550 -0.00(-8.33%)
Feb 25, 2014 0.0570 0.0660 0.0570 0.0600 106,750 +0.00(+0.00%)
Feb 24, 2014 0.0550 0.0600 0.0544 0.0600 137,876 +0.00(+0.00%)
Feb 21, 2014 0.0575 0.0600 0.0523 0.0600 0 +0.00(+4.35%)
Feb 20, 2014 0.0550 0.0575 0.0550 0.0575 65,470 +0.00(+4.55%)
Feb 19, 2014 0.0598 0.0600 0.0511 0.0550 165,610 +0.00(+9.78%)
Feb 18, 2014 0.0460 0.0600 0.0460 0.0501 108,000 -0.00(-8.91%)
Feb 14, 2014 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 13, 2014 0.0440 0.0600 0.0440 0.0600 194,000 +0.02(+39.53%)
Feb 12, 2014 0.0420 0.0450 0.0420 0.0430 60,590 +0.00(+2.38%)
Feb 11, 2014 0.0407 0.0429 0.0360 0.0420 312,091 +0.00(+0.72%)
Feb 10, 2014 0.0550 0.0550 0.0417 0.0417 646,300 -0.00(-7.33%)
Feb 07, 2014 0.0499 0.0600 0.0410 0.0450 0 +0.00(+7.14%)
Feb 06, 2014 0.0400 0.0499 0.0373 0.0420 1,110,192 -0.00(-6.67%)
Feb 05, 2014 0.0499 0.0499 0.0370 0.0450 835,561 +0.01(+21.62%)
Feb 04, 2014 0.0550 0.0550 0.0330 0.0370 2,158,014 -0.00(-10.41%)
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.