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, 2021 0.1189 0.1189 0.1050 0.1100 1,064,400 +0.00(+0.92%)
Apr 29, 2021 0.1213 0.1225 0.1090 0.1090 595,126 -0.01(-5.22%)
Apr 28, 2021 0.1208 0.1275 0.1101 0.1150 703,117 -0.01(-7.26%)
Apr 27, 2021 0.1200 0.1290 0.1075 0.1240 779,786 +0.01(+9.25%)
Apr 26, 2021 0.1195 0.1200 0.1075 0.1135 442,200 +0.00(+2.99%)
Apr 23, 2021 0.1190 0.1200 0.1001 0.1102 1,022,100 -0.01(-7.39%)
Apr 22, 2021 0.1148 0.1200 0.1000 0.1190 860,414 +0.01(+8.18%)
Apr 21, 2021 0.0965 0.1150 0.0930 0.1100 1,018,384 +0.01(+13.99%)
Apr 20, 2021 0.0866 0.1000 0.0851 0.0965 564,305 +0.00(+4.89%)
Apr 19, 2021 0.0955 0.1000 0.0920 0.0920 1,282,107 -0.01(-7.07%)
Apr 16, 2021 0.0910 0.1020 0.0850 0.0990 2,528,200 -0.00(-1.30%)
Apr 15, 2021 0.1125 0.1150 0.1001 0.1003 938,803 -0.01(-8.82%)
Apr 14, 2021 0.1075 0.1178 0.1075 0.1100 521,216 -0.01(-6.54%)
Apr 13, 2021 0.1200 0.1279 0.1089 0.1177 1,458,762 -0.01(-7.76%)
Apr 12, 2021 0.1300 0.1350 0.1190 0.1276 673,416 -0.00(-1.85%)
Apr 09, 2021 0.1290 0.1350 0.1263 0.1300 658,600 +0.00(+3.17%)
Apr 08, 2021 0.1289 0.1320 0.1205 0.1260 597,059 -0.00(-2.25%)
Apr 07, 2021 0.1300 0.1300 0.1204 0.1289 484,664 -0.00(-2.27%)
Apr 06, 2021 0.1300 0.1320 0.1200 0.1319 859,277 +0.01(+6.29%)
Apr 05, 2021 0.1250 0.1325 0.1150 0.1241 954,390 -0.00(-0.72%)
Apr 01, 2021 0.1190 0.1300 0.1150 0.1250 796,000 +0.00(+0.08%)
Mar 31, 2021 0.1211 0.1348 0.1150 0.1249 1,723,982 -0.01(-7.34%)
Mar 30, 2021 0.1400 0.1439 0.1200 0.1348 1,003,143 -0.00(-2.53%)
Mar 29, 2021 0.1370 0.1500 0.1200 0.1383 1,588,058 +0.00(+0.14%)
Mar 26, 2021 0.1500 0.1525 0.1300 0.1381 616,000 -0.01(-4.76%)
Mar 25, 2021 0.1562 0.1600 0.1320 0.1450 1,138,450 -0.01(-4.16%)
Mar 24, 2021 0.1480 0.1525 0.1358 0.1513 1,542,603 +0.01(+5.07%)
Mar 23, 2021 0.1575 0.1580 0.1266 0.1440 3,145,634 -0.01(-8.86%)
Mar 22, 2021 0.1500 0.1600 0.1400 0.1580 2,189,171 +0.01(+5.33%)
Mar 19, 2021 0.1300 0.1580 0.1260 0.1500 1,882,400 +0.01(+11.11%)
Mar 18, 2021 0.1580 0.1600 0.1350 0.1350 2,919,578 -0.02(-14.01%)
Mar 17, 2021 0.1190 0.1600 0.1190 0.1570 3,852,329 +0.04(+31.49%)
Mar 16, 2021 0.1250 0.1300 0.1188 0.1194 2,111,089 -0.00(-0.42%)
Mar 15, 2021 0.1000 0.1199 0.0850 0.1199 1,518,466 +0.02(+23.61%)
Mar 12, 2021 0.1000 0.1050 0.0850 0.0970 744,500 -0.00(-2.81%)
Mar 11, 2021 0.0950 0.1100 0.0850 0.0998 1,303,462 -0.00(-0.20%)
Mar 10, 2021 0.0950 0.1080 0.0890 0.1000 1,467,566 -0.01(-5.75%)
Mar 09, 2021 0.1100 0.1160 0.0900 0.1061 1,299,152 -0.00(-3.55%)
Mar 08, 2021 0.1000 0.1290 0.1000 0.1100 2,015,191 +0.01(+10.00%)
Mar 05, 2021 0.0870 0.1000 0.0850 0.1000 1,555,700 +0.01(+13.64%)
Mar 04, 2021 0.0951 0.1100 0.0810 0.0880 1,328,321 -0.01(-9.93%)
Mar 03, 2021 0.0999 0.1000 0.0811 0.0977 1,205,825 +0.00(+2.84%)
Mar 02, 2021 0.1270 0.1270 0.0800 0.0950 2,214,481 +0.01(+5.56%)
Mar 01, 2021 0.0804 0.0950 0.0672 0.0900 3,656,630 +0.01(+12.78%)
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%)
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.