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 (%)
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%)
Dec 01, 2020 0.0450 0.0450 0.0387 0.0413 1,388,631 -0.00(-8.22%)
Nov 30, 2020 0.0495 0.0495 0.0400 0.0450 2,428,812 -0.01(-10.00%)
Nov 27, 2020 0.0499 0.0500 0.0405 0.0500 2,737,600 +0.00(+8.70%)
Nov 25, 2020 0.0499 0.0530 0.0405 0.0460 3,577,400 +0.00(+2.00%)
Nov 24, 2020 0.0366 0.0500 0.0350 0.0451 2,361,008 +0.01(+28.49%)
Nov 23, 2020 0.0340 0.0385 0.0300 0.0351 1,485,194 +0.00(+3.24%)
Nov 20, 2020 0.0320 0.0340 0.0280 0.0340 710,700 +0.00(+6.25%)
Nov 19, 2020 0.0300 0.0340 0.0290 0.0320 420,288 +0.00(+6.67%)
Nov 18, 2020 0.0250 0.0340 0.0250 0.0300 326,690 -0.00(-2.91%)
Nov 17, 2020 0.0350 0.0350 0.0280 0.0309 1,023,300 +0.00(+9.96%)
Nov 16, 2020 0.0300 0.0340 0.0280 0.0281 897,885 +0.00(+2.93%)
Nov 13, 2020 0.0300 0.0300 0.0250 0.0273 907,100 +0.00(+1.11%)
Nov 12, 2020 0.0267 0.0300 0.0250 0.0270 1,182,097 +0.00(+7.14%)
Nov 11, 2020 0.0205 0.0299 0.0205 0.0252 1,369,252 +0.00(+20.00%)
Nov 10, 2020 0.0230 0.0265 0.0210 0.0210 586,430 -0.00(-6.67%)
Nov 09, 2020 0.0210 0.0230 0.0205 0.0225 437,143 +0.00(+9.76%)
Nov 06, 2020 0.0205 0.0210 0.0205 0.0205 370,600 -0.00(-2.38%)
Nov 05, 2020 0.0204 0.0210 0.0204 0.0210 90,797 +0.00(+2.44%)
Nov 04, 2020 0.0198 0.0208 0.0198 0.0205 96,356 +0.00(+0.00%)
Nov 03, 2020 0.0210 0.0210 0.0200 0.0205 470,745 -0.00(-1.91%)
Nov 02, 2020 0.0198 0.0210 0.0198 0.0209 169,901 +0.00(+4.50%)
Oct 30, 2020 0.0206 0.0210 0.0200 0.0200 1,935,100 +0.00(+1.52%)
Oct 29, 2020 0.0192 0.0207 0.0192 0.0197 536,687 -0.00(-1.50%)
Oct 28, 2020 0.0210 0.0210 0.0199 0.0200 173,500 -0.00(-1.96%)
Oct 27, 2020 0.0190 0.0210 0.0190 0.0204 1,084,292 +0.00(+7.37%)
Oct 26, 2020 0.0197 0.0202 0.0186 0.0190 819,461 -0.00(-5.00%)
Oct 23, 2020 0.0199 0.0205 0.0192 0.0200 871,300 -0.00(-0.50%)
Oct 22, 2020 0.0203 0.0203 0.0190 0.0201 179,153 +0.00(+2.03%)
Oct 21, 2020 0.0200 0.0210 0.0197 0.0197 238,255 +0.00(+3.68%)
Oct 20, 2020 0.0210 0.0210 0.0190 0.0190 418,278 -0.00(-5.00%)
Oct 19, 2020 0.0190 0.0220 0.0190 0.0200 320,147 -0.00(-4.76%)
Oct 16, 2020 0.0199 0.0210 0.0190 0.0210 511,000 +0.00(+7.69%)
Oct 15, 2020 0.0197 0.0200 0.0195 0.0195 187,676 -0.00(-1.52%)
Oct 14, 2020 0.0199 0.0200 0.0198 0.0198 228,000 -0.00(-1.00%)
Oct 13, 2020 0.0221 0.0221 0.0185 0.0200 154,668 +0.00(+0.50%)
Oct 12, 2020 0.0200 0.0220 0.0191 0.0199 381,885 +0.00(+0.00%)
Oct 09, 2020 0.0190 0.0220 0.0182 0.0199 1,626,400 -0.00(-0.50%)
Oct 08, 2020 0.0200 0.0200 0.0195 0.0200 45,827 +0.00(+0.00%)
Oct 07, 2020 0.0200 0.0200 0.0185 0.0200 260,105 +0.00(+2.04%)
Oct 06, 2020 0.0200 0.0200 0.0195 0.0196 131,451 -0.00(-0.51%)
Oct 05, 2020 0.0190 0.0200 0.0190 0.0197 1,092,233 +0.00(+3.68%)
Oct 02, 2020 0.0200 0.0200 0.0181 0.0190 589,800 -0.00(-5.00%)
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.