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, 2012 0.0995 0.0995 0.0900 0.0995 86,900 +0.00(+1.53%)
Apr 27, 2012 0.0975 0.0980 0.0975 0.0980 31,700 +0.00(+0.51%)
Apr 26, 2012 0.0975 0.0975 0.0975 0.0975 5,100 +0.00(+2.63%)
Apr 25, 2012 0.0975 0.0975 0.0910 0.0950 135,500 -0.01(-5.00%)
Apr 24, 2012 0.0975 0.1000 0.0900 0.1000 232,000 +0.01(+11.11%)
Apr 23, 2012 0.0900 0.1000 0.0880 0.0900 248,665 +0.00(+3.45%)
Apr 20, 2012 0.0800 0.0890 0.0800 0.0870 150,000 -0.00(-1.14%)
Apr 19, 2012 0.0900 0.0900 0.0800 0.0880 319,500 -0.00(-2.22%)
Apr 18, 2012 0.0950 0.0950 0.0820 0.0900 142,091 -0.01(-5.26%)
Apr 17, 2012 0.0910 0.0950 0.0800 0.0950 222,900 -0.00(-2.56%)
Apr 16, 2012 0.0990 0.1000 0.0900 0.0975 80,774 -0.01(-9.30%)
Apr 13, 2012 0.1000 0.1075 0.0830 0.1075 395,827 +0.02(+19.44%)
Apr 12, 2012 0.0850 0.0900 0.0850 0.0900 55,000 +0.00(+0.00%)
Apr 11, 2012 0.0860 0.0950 0.0710 0.0900 119,720 -0.01(-5.26%)
Apr 10, 2012 0.1090 0.1090 0.0860 0.0950 197,725 -0.01(-12.84%)
Apr 09, 2012 0.0850 0.1090 0.0850 0.1090 64,250 +0.00(+3.81%)
Apr 05, 2012 0.1100 0.1100 0.0980 0.1050 15,045 -0.01(-4.55%)
Apr 04, 2012 0.1100 0.1100 0.0980 0.1100 52,857 +0.00(+0.00%)
Apr 03, 2012 0.1100 0.1100 0.0990 0.1100 46,150 +0.01(+10.00%)
Apr 02, 2012 0.1000 0.1050 0.1000 0.1000 87,300 +0.00(+0.00%)
Mar 30, 2012 0.1150 0.1150 0.1000 0.1000 15,650 +0.00(+0.00%)
Mar 29, 2012 0.1100 0.1150 0.1000 0.1000 81,200 +0.00(+0.00%)
Mar 28, 2012 0.1100 0.1150 0.1000 0.1000 79,850 -0.01(-13.04%)
Mar 27, 2012 0.1150 0.1150 0.0990 0.1150 47,620 +0.02(+16.16%)
Mar 26, 2012 0.1180 0.1180 0.0980 0.0990 101,000 -0.02(-16.10%)
Mar 23, 2012 0.1180 0.1180 0.1150 0.1180 39,500 +0.00(+2.61%)
Mar 22, 2012 0.1120 0.1150 0.1120 0.1150 11,500 +0.01(+4.55%)
Mar 21, 2012 0.1180 0.1180 0.1000 0.1100 73,200 -0.01(-6.78%)
Mar 20, 2012 0.1010 0.1180 0.1010 0.1180 24,999 -0.00(-1.67%)
Mar 19, 2012 0.0980 0.1200 0.0980 0.1200 14,000 +0.00(+4.35%)
Mar 16, 2012 0.1000 0.1180 0.1000 0.1150 55,000 +0.01(+15.00%)
Mar 15, 2012 0.1000 0.1000 0.0980 0.1000 25,000 +0.00(+2.04%)
Mar 14, 2012 0.0980 0.0980 0.0980 0.0980 3,000 -0.00(-2.00%)
Mar 13, 2012 0.1010 0.1050 0.0980 0.1000 70,100 -0.00(-0.99%)
Mar 12, 2012 0.1010 0.1010 0.1010 0.1010 22,200 -0.00(-4.72%)
Mar 09, 2012 0.1060 0.1060 0.1060 0.1060 42,605 +0.01(+8.16%)
Mar 08, 2012 0.1050 0.1050 0.0980 0.0980 5,450 +0.00(+0.00%)
Mar 07, 2012 0.1011 0.1011 0.0980 0.0980 57,700 -0.01(-10.09%)
Mar 05, 2012 0.1090 0.1090 0.1090 0 -0.01(-9.17%)
Mar 02, 2012 0.1011 0.1200 0.1011 0.1200 8,275 +0.01(+9.09%)
Mar 01, 2012 0.1100 0.1100 0.1100 0.1100 7,499 +0.01(+6.80%)
Feb 29, 2012 0.1050 0.1050 0.1030 0.1030 40,000 -0.01(-6.36%)
Feb 28, 2012 0.1100 0.1100 0.1100 0.1100 21,200 +0.01(+8.80%)
Feb 27, 2012 0.1000 0.1100 0.1000 0.1011 20,638 -0.01(-8.09%)
Feb 24, 2012 0.1100 0.1100 0.1077 0.1100 31,122 +0.01(+8.91%)
Feb 23, 2012 0.1010 0.1010 0.1010 0.1010 10,080 +0.00(+0.00%)
Feb 22, 2012 0.1050 0.1050 0.1010 0.1010 70,435 -0.00(-0.98%)
Feb 21, 2012 0.1060 0.1100 0.1020 0.1020 39,117 -0.00(-3.77%)
Feb 17, 2012 0.1100 0.1100 0.1060 0.1060 13,500 -0.00(-3.64%)
Feb 16, 2012 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Feb 15, 2012 0.1050 0.1100 0.1050 0.1100 45,000 +0.00(+0.00%)
Feb 14, 2012 0.1050 0.1100 0.1050 0.1100 8,000 -0.01(-8.26%)
Feb 13, 2012 0.1201 0.1201 0.1199 0.1199 1,895 -0.00(-4.00%)
Feb 10, 2012 0.1051 0.1250 0.1051 0.1249 25,500 -0.00(-0.08%)
Feb 09, 2012 0.1100 0.1250 0.1100 0.1250 29,692 +0.01(+4.17%)
Feb 08, 2012 0.1200 0.1200 0.1200 0.1200 17,200 +0.00(+0.00%)
Feb 07, 2012 0.1010 0.1200 0.1010 0.1200 15,338 +0.01(+9.09%)
Feb 06, 2012 0.1250 0.1250 0.1100 0.1100 46,420 +0.00(+0.00%)
Feb 03, 2012 0.1200 0.1200 0.1001 0.1100 132,692 -0.01(-7.56%)
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.