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 (%)
Feb 26, 2021 0.1103 0.1316 0.0750 0.0798 5,833,200 -0.03(-29.07%)
Feb 25, 2021 0.1500 0.1600 0.1053 0.1125 6,346,923 -0.04(-25.00%)
Feb 24, 2021 0.1473 0.1846 0.1310 0.1500 4,722,336 +0.00(+2.04%)
Feb 23, 2021 0.1825 0.2000 0.1005 0.1470 10,782,660 -0.03(-18.29%)
Feb 22, 2021 0.1398 0.1800 0.1390 0.1799 9,023,003 +0.04(+28.50%)
Feb 19, 2021 0.1100 0.1405 0.1100 0.1400 6,598,200 +0.03(+27.27%)
Feb 18, 2021 0.1000 0.1100 0.0900 0.1100 3,611,458 +0.02(+22.22%)
Feb 17, 2021 0.0900 0.1000 0.0850 0.0900 3,817,760 +0.00(+4.65%)
Feb 16, 2021 0.0650 0.0910 0.0640 0.0860 3,378,703 +0.02(+32.31%)
Feb 12, 2021 0.0630 0.0650 0.0585 0.0650 2,917,600 +0.01(+10.17%)
Feb 11, 2021 0.0575 0.0600 0.0550 0.0590 1,640,785 +0.00(+1.72%)
Feb 10, 2021 0.0560 0.0620 0.0548 0.0580 2,439,470 -0.00(-1.69%)
Feb 09, 2021 0.0470 0.0630 0.0461 0.0590 2,823,472 +0.01(+25.53%)
Feb 08, 2021 0.0400 0.0490 0.0380 0.0470 2,547,738 +0.01(+17.50%)
Feb 05, 2021 0.0500 0.0500 0.0385 0.0400 3,364,300 +0.00(+0.00%)
Feb 04, 2021 0.0435 0.0440 0.0389 0.0400 2,268,831 -0.00(-6.98%)
Feb 03, 2021 0.0500 0.0500 0.0421 0.0430 5,277,721 -0.01(-14.00%)
Feb 02, 2021 0.0480 0.0650 0.0460 0.0500 7,922,760 +0.01(+11.11%)
Feb 01, 2021 0.0400 0.0499 0.0380 0.0450 5,237,165 +0.01(+18.42%)
Jan 29, 2021 0.0363 0.0400 0.0363 0.0380 2,274,200 +0.00(+5.56%)
Jan 28, 2021 0.0380 0.0380 0.0352 0.0360 1,011,227 +0.00(+1.41%)
Jan 27, 2021 0.0356 0.0380 0.0351 0.0355 1,378,522 -0.00(-5.33%)
Jan 26, 2021 0.0375 0.0379 0.0351 0.0375 952,025 +0.00(+3.59%)
Jan 25, 2021 0.0350 0.0373 0.0345 0.0362 457,587 +0.00(+3.43%)
Jan 22, 2021 0.0380 0.0380 0.0332 0.0350 2,900,100 -0.00(-4.11%)
Jan 21, 2021 0.0380 0.0380 0.0351 0.0365 544,371 -0.00(-3.69%)
Jan 20, 2021 0.0350 0.0385 0.0350 0.0379 503,395 -0.00(-0.26%)
Jan 19, 2021 0.0383 0.0383 0.0350 0.0380 402,317 +0.00(+4.97%)
Jan 15, 2021 0.0330 0.0385 0.0330 0.0362 240,200 -0.00(-1.63%)
Jan 14, 2021 0.0380 0.0380 0.0330 0.0368 798,346 +0.00(+1.38%)
Jan 13, 2021 0.0355 0.0385 0.0340 0.0363 717,610 +0.00(+8.36%)
Jan 12, 2021 0.0350 0.0355 0.0310 0.0335 697,315 -0.00(-4.29%)
Jan 11, 2021 0.0376 0.0382 0.0310 0.0350 1,094,605 -0.00(-1.41%)
Jan 08, 2021 0.0378 0.0379 0.0351 0.0355 1,091,300 -0.00(-1.39%)
Jan 07, 2021 0.0362 0.0388 0.0350 0.0360 1,072,087 -0.00(-1.37%)
Jan 06, 2021 0.0375 0.0450 0.0340 0.0365 1,177,598 -0.00(-2.67%)
Jan 05, 2021 0.0353 0.0400 0.0318 0.0375 597,175 -0.00(-3.85%)
Jan 04, 2021 0.0381 0.0390 0.0354 0.0390 1,283,128 +0.00(+11.43%)
Dec 31, 2020 0.0350 0.0350 0.0350 937,409 -0.00(-5.91%)
Dec 30, 2020 0.0400 0.0400 0.0350 0.0372 937,409 +0.00(+5.98%)
Dec 29, 2020 0.0330 0.0399 0.0330 0.0351 866,014 -0.00(-0.57%)
Dec 28, 2020 0.0320 0.0353 0.0320 0.0353 2,125,975 +0.00(+2.92%)
Dec 24, 2020 0.0320 0.0349 0.0301 0.0343 281,800 -0.00(-2.00%)
Dec 23, 2020 0.0350 0.0350 0.0300 0.0350 809,385 +0.00(+0.00%)
Dec 22, 2020 0.0350 0.0350 0.0320 0.0350 1,434,527 +0.00(+2.94%)
Dec 21, 2020 0.0350 0.0400 0.0310 0.0340 1,212,984 +0.00(+0.00%)
Dec 18, 2020 0.0350 0.0350 0.0320 0.0340 1,246,000 -0.00(-2.02%)
Dec 17, 2020 0.0350 0.0360 0.0340 0.0347 1,537,202 -0.00(-3.61%)
Dec 16, 2020 0.0370 0.0398 0.0300 0.0360 2,291,908 -0.00(-2.70%)
Dec 15, 2020 0.0360 0.0375 0.0350 0.0370 1,419,942 +0.00(+0.00%)
Dec 14, 2020 0.0361 0.0420 0.0361 0.0370 466,230 +0.00(+0.54%)
Dec 11, 2020 0.0400 0.0400 0.0350 0.0368 249,300 -0.00(-8.00%)
Dec 10, 2020 0.0300 0.0420 0.0300 0.0400 417,465 +0.00(+0.00%)
Dec 09, 2020 0.0400 0.0480 0.0350 0.0400 642,041 +0.00(+8.11%)
Dec 08, 2020 0.0390 0.0404 0.0350 0.0370 454,704 -0.00(-2.63%)
Dec 07, 2020 0.0400 0.0400 0.0350 0.0380 1,049,362 -0.00(-2.56%)
Dec 04, 2020 0.0374 0.0410 0.0301 0.0390 698,100 +0.00(+11.75%)
Dec 03, 2020 0.0375 0.0379 0.0290 0.0349 387,937 -0.00(-9.35%)
Dec 02, 2020 0.0410 0.0420 0.0250 0.0385 3,044,208 -0.00(-6.78%)
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.