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 28, 2017 0.1390 0.1390 0.1325 0.1375 344,117 -0.00(-1.08%)
Apr 27, 2017 0.1340 0.1390 0.1280 0.1390 465,906 +0.01(+6.11%)
Apr 26, 2017 0.1360 0.1370 0.1220 0.1310 361,055 -0.00(-2.96%)
Apr 25, 2017 0.1365 0.1390 0.1350 0.1350 385,573 -0.00(-1.46%)
Apr 24, 2017 0.1320 0.1390 0.1310 0.1370 395,198 +0.01(+4.02%)
Apr 21, 2017 0.1329 0.1329 0.1300 0.1317 437,392 +0.00(+1.31%)
Apr 20, 2017 0.1298 0.1330 0.1265 0.1300 317,137 +0.00(+2.36%)
Apr 19, 2017 0.1250 0.1297 0.1250 0.1270 214,451 +0.00(+0.40%)
Apr 18, 2017 0.1328 0.1328 0.1253 0.1265 180,793 -0.01(-4.74%)
Apr 17, 2017 0.1379 0.1379 0.1201 0.1328 1,243,217 -0.01(-3.77%)
Apr 13, 2017 0.1390 0.1390 0.1300 0.1380 335,187 +0.01(+4.15%)
Apr 12, 2017 0.1380 0.1380 0.1300 0.1325 166,052 +0.00(+1.15%)
Apr 11, 2017 0.1389 0.1389 0.1280 0.1310 210,686 -0.01(-5.76%)
Apr 10, 2017 0.1375 0.1390 0.1300 0.1390 543,822 +0.00(+1.46%)
Apr 07, 2017 0.1250 0.1375 0.1200 0.1370 1,367,499 +0.01(+8.30%)
Apr 06, 2017 0.1295 0.1295 0.1252 0.1265 171,612 -0.00(-2.32%)
Apr 05, 2017 0.1390 0.1390 0.1200 0.1295 887,693 -0.01(-6.83%)
Apr 04, 2017 0.1405 0.1405 0.1340 0.1390 276,403 -0.00(-0.71%)
Apr 03, 2017 0.1383 0.1450 0.1310 0.1400 526,190 +0.00(+0.72%)
Mar 31, 2017 0.1350 0.1400 0.1328 0.1390 451,643 +0.01(+5.30%)
Mar 30, 2017 0.1300 0.1350 0.1220 0.1320 573,816 +0.01(+9.09%)
Mar 29, 2017 0.1310 0.1390 0.1210 0.1210 468,523 -0.01(-3.97%)
Mar 28, 2017 0.1310 0.1337 0.1250 0.1260 543,718 +0.00(+0.80%)
Mar 27, 2017 0.1199 0.1250 0.1160 0.1250 611,301 +0.01(+4.17%)
Mar 24, 2017 0.1314 0.1328 0.1130 0.1200 2,822,589 -0.01(-8.05%)
Mar 23, 2017 0.1315 0.1390 0.1250 0.1305 1,266,046 -0.00(-3.31%)
Mar 22, 2017 0.1360 0.1380 0.1320 0.1350 690,284 -0.00(-0.76%)
Mar 21, 2017 0.1320 0.1400 0.1301 0.1360 797,361 +0.01(+3.82%)
Mar 20, 2017 0.1470 0.1490 0.1310 0.1310 1,139,553 -0.01(-7.09%)
Mar 17, 2017 0.1400 0.1410 0.1310 0.1410 837,197 +0.00(+0.71%)
Mar 16, 2017 0.1560 0.1560 0.1320 0.1400 1,349,896 -0.01(-5.99%)
Mar 15, 2017 0.1645 0.1645 0.1475 0.1489 933,135 -0.01(-8.07%)
Mar 14, 2017 0.1625 0.1750 0.1575 0.1620 731,787 +0.00(+1.25%)
Mar 13, 2017 0.1545 0.1690 0.1500 0.1600 1,287,564 +0.01(+8.11%)
Mar 10, 2017 0.1410 0.1500 0.1409 0.1480 1,686,035 +0.01(+4.23%)
Mar 09, 2017 0.1500 0.1500 0.1400 0.1420 827,285 -0.01(-4.05%)
Mar 08, 2017 0.1490 0.1500 0.1401 0.1480 802,676 -0.00(-0.59%)
Mar 07, 2017 0.1550 0.1600 0.1470 0.1489 968,014 -0.01(-3.95%)
Mar 06, 2017 0.1600 0.1600 0.1500 0.1550 1,126,894 -0.00(-1.90%)
Mar 03, 2017 0.1600 0.1800 0.1530 0.1580 1,094,965 +0.00(+1.94%)
Mar 02, 2017 0.1790 0.1835 0.1521 0.1550 2,179,793 -0.02(-13.41%)
Mar 01, 2017 0.1900 0.1940 0.1760 0.1790 1,008,876 -0.01(-3.76%)
Feb 28, 2017 0.1945 0.1980 0.1815 0.1860 1,045,294 -0.01(-2.62%)
Feb 27, 2017 0.1993 0.1995 0.1775 0.1910 1,490,692 +0.01(+2.74%)
Feb 24, 2017 0.1600 0.1920 0.1570 0.1859 1,636,290 +0.03(+19.94%)
Feb 23, 2017 0.1960 0.1995 0.1500 0.1550 2,637,292 -0.04(-20.51%)
Feb 22, 2017 0.2075 0.2490 0.1750 0.1950 3,973,528 -0.01(-2.50%)
Feb 21, 2017 0.1525 0.2000 0.1500 0.2000 3,225,211 +0.06(+37.93%)
Feb 17, 2017 0.1450 0.1450 0.1450 0 -0.00(-2.03%)
Feb 16, 2017 0.1400 0.1480 0.1350 0.1480 906,555 +0.01(+6.94%)
Feb 15, 2017 0.1663 0.1695 0.1275 0.1384 2,726,776 -0.02(-11.85%)
Feb 14, 2017 0.1490 0.1780 0.1470 0.1570 3,130,065 +0.01(+7.53%)
Feb 13, 2017 0.1405 0.1600 0.1300 0.1460 5,355,393 +0.04(+32.13%)
Feb 10, 2017 0.0900 0.1250 0.0878 0.1105 2,190,354 +0.02(+27.01%)
Feb 09, 2017 0.0850 0.0900 0.0800 0.0870 520,707 +0.00(+2.35%)
Feb 08, 2017 0.0821 0.0880 0.0801 0.0850 560,366 +0.00(+0.95%)
Feb 07, 2017 0.0870 0.0870 0.0756 0.0842 88,995 -0.00(-3.33%)
Feb 06, 2017 0.0874 0.0874 0.0726 0.0871 366,345 +0.00(+3.14%)
Feb 03, 2017 0.0866 0.0900 0.0800 0.0844 505,650 -0.00(-5.11%)
Feb 02, 2017 0.0826 0.0890 0.0826 0.0890 197,497 -0.00(-1.11%)
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.