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, 2019 0.0505 0.0520 0.0479 0.0500 2,228,479 +0.00(+4.38%)
Apr 29, 2019 0.0490 0.0530 0.0446 0.0479 4,005,871 +0.01(+20.05%)
Apr 26, 2019 0.0425 0.0434 0.0350 0.0399 1,323,100 +0.00(+14.00%)
Apr 25, 2019 0.0455 0.0455 0.0350 0.0350 643,978 -0.00(-12.28%)
Apr 24, 2019 0.0460 0.0460 0.0391 0.0399 837,278 -0.00(-5.00%)
Apr 23, 2019 0.0488 0.0488 0.0410 0.0420 803,245 -0.00(-5.62%)
Apr 22, 2019 0.0490 0.0505 0.0440 0.0445 307,445 -0.00(-9.18%)
Apr 18, 2019 0.0418 0.0497 0.0410 0.0490 1,520,600 -0.00(-2.00%)
Apr 17, 2019 0.0540 0.0540 0.0415 0.0500 1,049,775 -0.00(-4.58%)
Apr 16, 2019 0.0538 0.0538 0.0510 0.0524 1,389,343 -0.00(-2.60%)
Apr 15, 2019 0.0536 0.0538 0.0510 0.0538 688,924 +0.00(+0.00%)
Apr 12, 2019 0.0490 0.0539 0.0490 0.0538 791,000 +0.01(+10.93%)
Apr 11, 2019 0.0520 0.0530 0.0480 0.0485 2,882,749 -0.00(-8.14%)
Apr 10, 2019 0.0548 0.0549 0.0513 0.0528 1,972,627 -0.00(-1.31%)
Apr 09, 2019 0.0545 0.0547 0.0504 0.0535 1,516,144 -0.00(-2.73%)
Apr 08, 2019 0.0464 0.0550 0.0462 0.0550 3,477,019 +0.01(+19.05%)
Apr 05, 2019 0.0450 0.0540 0.0420 0.0462 3,143,100 +0.00(+2.67%)
Apr 04, 2019 0.0400 0.0500 0.0399 0.0450 3,982,483 +0.01(+12.78%)
Apr 03, 2019 0.0383 0.0400 0.0383 0.0399 899,619 +0.00(+4.72%)
Apr 02, 2019 0.0353 0.0381 0.0336 0.0381 444,343 +0.00(+10.43%)
Apr 01, 2019 0.0374 0.0380 0.0330 0.0345 511,328 -0.00(-6.76%)
Mar 29, 2019 0.0350 0.0384 0.0330 0.0370 964,300 +0.00(+5.71%)
Mar 28, 2019 0.0386 0.0400 0.0350 0.0350 1,188,350 -0.00(-10.26%)
Mar 27, 2019 0.0390 0.0400 0.0380 0.0390 987,486 +0.00(+4.00%)
Mar 26, 2019 0.0400 0.0400 0.0370 0.0375 1,285,412 -0.00(-6.25%)
Mar 25, 2019 0.0400 0.0400 0.0360 0.0400 1,707,605 +0.00(+5.26%)
Mar 22, 2019 0.0428 0.0430 0.0360 0.0380 2,347,100 -0.00(-11.63%)
Mar 21, 2019 0.0368 0.0520 0.0368 0.0430 5,849,475 +0.01(+23.21%)
Mar 20, 2019 0.0260 0.0349 0.0230 0.0349 7,541,109 +0.01(+45.42%)
Mar 19, 2019 0.0207 0.0244 0.0202 0.0240 7,394,046 +0.00(+20.00%)
Mar 18, 2019 0.0188 0.0205 0.0175 0.0200 483,399 +0.00(+0.00%)
Mar 15, 2019 0.0200 0.0200 0.0191 0.0200 869,100 +0.00(+0.00%)
Mar 14, 2019 0.0198 0.0200 0.0191 0.0200 250,630 +0.00(+2.56%)
Mar 13, 2019 0.0200 0.0200 0.0190 0.0195 321,609 -0.00(-2.50%)
Mar 12, 2019 0.0195 0.0205 0.0195 0.0200 656,431 -0.00(-1.96%)
Mar 11, 2019 0.0200 0.0210 0.0195 0.0204 875,945 +0.00(+4.62%)
Mar 08, 2019 0.0219 0.0219 0.0195 0.0195 3,941,600 -0.00(-11.36%)
Mar 07, 2019 0.0245 0.0245 0.0195 0.0220 862,562 -0.00(-2.22%)
Mar 06, 2019 0.0222 0.0230 0.0205 0.0225 285,307 +0.00(+7.14%)
Mar 05, 2019 0.0245 0.0255 0.0201 0.0210 1,017,498 -0.00(-8.30%)
Mar 04, 2019 0.0250 0.0255 0.0200 0.0229 996,916 -0.00(-4.58%)
Mar 01, 2019 0.0240 0.0240 0.0211 0.0240 1,457,300 +0.00(+0.00%)
Feb 28, 2019 0.0240 0.0260 0.0190 0.0240 1,224,588 +0.00(+9.09%)
Feb 27, 2019 0.0230 0.0245 0.0215 0.0220 686,000 +0.00(+2.33%)
Feb 26, 2019 0.0190 0.0220 0.0190 0.0215 518,475 +0.00(+10.26%)
Feb 25, 2019 0.0202 0.0215 0.0193 0.0195 1,263,064 -0.00(-2.99%)
Feb 22, 2019 0.0250 0.0250 0.0201 0.0201 397,500 -0.00(-12.23%)
Feb 21, 2019 0.0249 0.0250 0.0201 0.0229 832,933 -0.00(-8.40%)
Feb 20, 2019 0.0222 0.0250 0.0221 0.0250 623,189 +0.00(+12.61%)
Feb 19, 2019 0.0275 0.0275 0.0200 0.0222 3,078,193 -0.00(-14.29%)
Feb 15, 2019 0.0275 0.0290 0.0212 0.0259 1,064,500 +0.00(+0.00%)
Feb 14, 2019 0.0250 0.0300 0.0240 0.0259 1,885,804 +0.00(+10.21%)
Feb 13, 2019 0.0250 0.0270 0.0230 0.0235 1,575,459 -0.00(-6.00%)
Feb 12, 2019 0.0270 0.0270 0.0236 0.0250 478,554 -0.00(-5.66%)
Feb 11, 2019 0.0270 0.0270 0.0250 0.0265 887,600 +0.00(+6.00%)
Feb 08, 2019 0.0265 0.0279 0.0250 0.0250 1,335,900 -0.00(-5.66%)
Feb 07, 2019 0.0290 0.0290 0.0250 0.0265 1,058,484 +0.00(+2.71%)
Feb 06, 2019 0.0280 0.0280 0.0201 0.0258 3,023,490 -0.00(-4.44%)
Feb 05, 2019 0.0299 0.0299 0.0210 0.0270 1,038,443 -0.00(-1.82%)
Feb 04, 2019 0.0300 0.0305 0.0250 0.0275 1,952,693 -0.00(-8.33%)
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.