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 29, 2016 0.0940 0.0989 0.0911 0.0950 442,120 +0.00(+1.06%)
Apr 28, 2016 0.0940 0.0999 0.0925 0.0940 619,250 -0.01(-7.84%)
Apr 27, 2016 0.1000 0.1050 0.0935 0.1020 949,922 -0.00(-2.30%)
Apr 26, 2016 0.0951 0.1044 0.0951 0.1044 88,100 -0.00(-0.10%)
Apr 25, 2016 0.1129 0.1129 0.0998 0.1045 805,164 -0.00(-1.32%)
Apr 22, 2016 0.1010 0.1200 0.1000 0.1059 1,112,159 +0.00(+2.82%)
Apr 21, 2016 0.1100 0.1200 0.1020 0.1030 436,980 -0.01(-6.36%)
Apr 20, 2016 0.1100 0.1100 0.1000 0.1100 345,921 +0.00(+0.00%)
Apr 19, 2016 0.1050 0.1100 0.0975 0.1100 642,296 +0.01(+4.86%)
Apr 18, 2016 0.1071 0.1200 0.0960 0.1049 337,646 -0.01(-6.42%)
Apr 15, 2016 0.1300 0.1300 0.1060 0.1121 120,725 +0.00(+1.91%)
Apr 14, 2016 0.1200 0.1300 0.1030 0.1100 311,025 -0.01(-8.33%)
Apr 13, 2016 0.1006 0.1220 0.1001 0.1200 153,446 +0.00(+0.00%)
Apr 12, 2016 0.1250 0.1300 0.1150 0.1200 347,338 -0.01(-4.00%)
Apr 11, 2016 0.1150 0.1250 0.1075 0.1250 359,032 +0.01(+6.56%)
Apr 08, 2016 0.1100 0.1200 0.0960 0.1173 290,685 -0.00(-0.17%)
Apr 07, 2016 0.1100 0.1175 0.1070 0.1175 72,552 +0.00(+0.09%)
Apr 06, 2016 0.1074 0.1190 0.1050 0.1174 186,132 -0.00(-2.17%)
Apr 05, 2016 0.0971 0.1200 0.0925 0.1200 502,556 +0.02(+26.32%)
Apr 04, 2016 0.1000 0.1000 0.0915 0.0950 225,670 -0.01(-5.00%)
Apr 01, 2016 0.1040 0.1059 0.0950 0.1000 189,127 -0.00(-4.76%)
Mar 31, 2016 0.0999 0.1050 0.0935 0.1050 183,500 -0.00(-0.28%)
Mar 30, 2016 0.1100 0.1100 0.0999 0.1053 209,930 -0.00(-2.50%)
Mar 29, 2016 0.1098 0.1100 0.0950 0.1080 1,105,272 -0.00(-1.64%)
Mar 28, 2016 0.1060 0.1129 0.1051 0.1098 48,450 -0.01(-4.52%)
Mar 24, 2016 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Mar 23, 2016 0.1120 0.1140 0.1080 0.1100 280,464 -0.00(-3.51%)
Mar 22, 2016 0.1100 0.1149 0.1080 0.1140 411,579 +0.00(+0.00%)
Mar 21, 2016 0.1080 0.1160 0.1080 0.1140 112,796 -0.00(-1.64%)
Mar 18, 2016 0.1180 0.1180 0.1080 0.1159 282,491 -0.00(-1.78%)
Mar 17, 2016 0.1130 0.1180 0.1120 0.1180 122,820 +0.00(+4.42%)
Mar 16, 2016 0.1140 0.1140 0.1130 0.1130 38,956 -0.00(-1.74%)
Mar 15, 2016 0.1150 0.1200 0.1125 0.1150 205,014 -0.00(-1.71%)
Mar 14, 2016 0.1178 0.1250 0.1139 0.1170 87,183 -0.00(-0.68%)
Mar 11, 2016 0.1122 0.1237 0.1080 0.1178 357,475 -0.00(-1.83%)
Mar 10, 2016 0.1200 0.1240 0.1100 0.1200 269,463 -0.00(-3.15%)
Mar 09, 2016 0.1215 0.1239 0.1101 0.1239 92,452 +0.01(+12.64%)
Mar 08, 2016 0.1104 0.1240 0.1100 0.1100 163,767 -0.01(-8.26%)
Mar 07, 2016 0.1240 0.1250 0.1100 0.1199 250,925 -0.00(-0.08%)
Mar 04, 2016 0.1110 0.1200 0.1110 0.1200 148,056 +0.01(+4.44%)
Mar 03, 2016 0.1200 0.1200 0.1101 0.1149 152,418 -0.00(-4.01%)
Mar 02, 2016 0.1200 0.1239 0.1101 0.1197 80,950 +0.00(+1.87%)
Mar 01, 2016 0.1244 0.1244 0.1150 0.1175 280,500 -0.00(-2.08%)
Feb 29, 2016 0.1250 0.1250 0.1165 0.1200 60,800 +0.00(+0.00%)
Feb 26, 2016 0.1149 0.1239 0.1129 0.1200 107,480 +0.01(+4.53%)
Feb 25, 2016 0.1248 0.1248 0.1117 0.1148 194,000 -0.01(-4.33%)
Feb 24, 2016 0.1199 0.1349 0.1130 0.1200 177,305 +0.00(+1.78%)
Feb 23, 2016 0.1250 0.1250 0.1052 0.1179 249,430 -0.00(-3.36%)
Feb 22, 2016 0.1150 0.1349 0.1052 0.1220 150,577 -0.00(-3.17%)
Feb 19, 2016 0.1290 0.1290 0.1160 0.1260 57,540 +0.00(+0.80%)
Feb 18, 2016 0.1315 0.1315 0.1050 0.1250 106,971 -0.01(-5.94%)
Feb 17, 2016 0.1282 0.1350 0.1199 0.1329 478,107 +0.00(+3.10%)
Feb 16, 2016 0.1000 0.1300 0.0910 0.1289 753,008 +0.03(+27.50%)
Feb 12, 2016 0.1011 0.1011 0.1011 0 -0.02(-17.13%)
Feb 11, 2016 0.1250 0.1250 0.1151 0.1220 172,950 -0.00(-2.40%)
Feb 10, 2016 0.1279 0.1279 0.1200 0.1250 220,336 -0.00(-2.34%)
Feb 09, 2016 0.1299 0.1299 0.1225 0.1280 92,572 -0.00(-1.54%)
Feb 08, 2016 0.1300 0.1300 0.1232 0.1300 51,030 +0.00(+0.39%)
Feb 05, 2016 0.1338 0.1339 0.1202 0.1295 132,146 -0.00(-1.15%)
Feb 04, 2016 0.1348 0.1348 0.1250 0.1310 325,200 -0.00(-1.36%)
Feb 03, 2016 0.1300 0.1339 0.1261 0.1328 116,497 -0.00(-0.90%)
Feb 02, 2016 0.1370 0.1390 0.1300 0.1340 282,669 -0.00(-2.19%)
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.