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, 2020 0.0282 0.0290 0.0245 0.0258 10,796,784 -0.00(-2.64%)
Apr 29, 2020 0.0264 0.0282 0.0264 0.0265 224,022 -0.00(-5.36%)
Apr 28, 2020 0.0275 0.0285 0.0261 0.0280 693,842 +0.00(+3.32%)
Apr 27, 2020 0.0264 0.0287 0.0241 0.0271 603,864 +0.00(+0.37%)
Apr 24, 2020 0.0299 0.0299 0.0265 0.0270 328,800 -0.00(-2.17%)
Apr 23, 2020 0.0270 0.0289 0.0265 0.0276 575,508 +0.00(+4.15%)
Apr 22, 2020 0.0290 0.0290 0.0260 0.0265 795,755 -0.00(-6.69%)
Apr 21, 2020 0.0255 0.0293 0.0255 0.0284 445,378 +0.00(+9.23%)
Apr 20, 2020 0.0249 0.0320 0.0243 0.0260 2,189,859 +0.00(+10.64%)
Apr 17, 2020 0.0190 0.0249 0.0190 0.0235 1,616,200 +0.00(+24.34%)
Apr 16, 2020 0.0187 0.0190 0.0180 0.0189 2,842,570 -0.00(-0.53%)
Apr 15, 2020 0.0190 0.0190 0.0189 0.0190 585,539 +0.00(+1.06%)
Apr 14, 2020 0.0181 0.0190 0.0181 0.0188 2,771,354 -0.00(-1.05%)
Apr 13, 2020 0.0194 0.0200 0.0180 0.0190 3,354,154 +0.00(+1.60%)
Apr 09, 2020 0.0197 0.0197 0.0186 0.0187 341,400 -0.00(-2.09%)
Apr 08, 2020 0.0196 0.0196 0.0190 0.0191 407,332 +0.00(+3.24%)
Apr 07, 2020 0.0195 0.0198 0.0115 0.0185 1,958,890 -0.00(-2.63%)
Apr 06, 2020 0.0185 0.0200 0.0180 0.0190 499,987 -0.00(-5.00%)
Apr 03, 2020 0.0200 0.0200 0.0190 0.0200 229,900 +0.00(+5.82%)
Apr 02, 2020 0.0200 0.0200 0.0180 0.0189 5,511,212 -0.00(-5.50%)
Apr 01, 2020 0.0180 0.0200 0.0180 0.0200 542,942 +0.00(+0.00%)
Mar 31, 2020 0.0200 0.0200 0.0199 0.0200 378,067 +0.00(+0.00%)
Mar 30, 2020 0.0360 0.0360 0.0191 0.0200 953,978 -0.00(-9.09%)
Mar 27, 2020 0.0230 0.0230 0.0187 0.0220 165,600 +0.00(+4.76%)
Mar 26, 2020 0.0195 0.0220 0.0195 0.0210 579,561 +0.00(+0.00%)
Mar 25, 2020 0.0200 0.0210 0.0195 0.0210 257,203 +0.00(+0.00%)
Mar 24, 2020 0.0210 0.0215 0.0185 0.0210 206,482 +0.00(+0.48%)
Mar 23, 2020 0.0215 0.0229 0.0190 0.0209 410,295 -0.00(-0.48%)
Mar 20, 2020 0.0219 0.0226 0.0210 0.0210 896,000 -0.00(-4.11%)
Mar 19, 2020 0.0229 0.0229 0.0200 0.0219 146,076 +0.00(+9.50%)
Mar 18, 2020 0.0200 0.0252 0.0178 0.0200 462,586 +0.00(+0.00%)
Mar 17, 2020 0.0204 0.0210 0.0200 0.0200 1,067,431 -0.00(-12.28%)
Mar 16, 2020 0.0205 0.0260 0.0205 0.0228 523,595 -0.00(-1.72%)
Mar 13, 2020 0.0220 0.0250 0.0202 0.0232 363,000 +0.00(+0.87%)
Mar 12, 2020 0.0245 0.0245 0.0210 0.0230 706,574 -0.00(-6.12%)
Mar 11, 2020 0.0260 0.0265 0.0245 0.0245 384,090 +0.00(+1.24%)
Mar 10, 2020 0.0285 0.0285 0.0237 0.0242 295,736 -0.00(-9.02%)
Mar 09, 2020 0.0300 0.0300 0.0220 0.0266 367,369 -0.00(-3.62%)
Mar 06, 2020 0.0294 0.0294 0.0265 0.0276 1,132,500 -0.00(-0.72%)
Mar 05, 2020 0.0290 0.0300 0.0260 0.0278 301,440 -0.00(-4.14%)
Mar 04, 2020 0.0300 0.0300 0.0264 0.0290 321,200 -0.00(-3.33%)
Mar 03, 2020 0.0300 0.0300 0.0264 0.0300 198,203 +0.00(+13.21%)
Mar 02, 2020 0.0309 0.0309 0.0253 0.0265 1,113,741 +0.00(+1.92%)
Feb 28, 2020 0.0241 0.0260 0.0211 0.0260 385,900 +0.00(+0.78%)
Feb 27, 2020 0.0240 0.0298 0.0240 0.0258 186,013 +0.00(+7.50%)
Feb 26, 2020 0.0230 0.0268 0.0226 0.0240 410,366 +0.00(+0.00%)
Feb 25, 2020 0.0270 0.0320 0.0240 0.0240 1,201,533 -0.00(-11.11%)
Feb 24, 2020 0.0343 0.0343 0.0252 0.0270 4,162,827 -0.00(-10.00%)
Feb 21, 2020 0.0333 0.0333 0.0272 0.0300 736,300 +0.00(+0.00%)
Feb 20, 2020 0.0275 0.0320 0.0275 0.0300 656,754 +0.00(+6.38%)
Feb 19, 2020 0.0271 0.0290 0.0271 0.0282 289,961 -0.00(-5.69%)
Feb 18, 2020 0.0300 0.0300 0.0270 0.0299 589,951 -0.00(-0.33%)
Feb 14, 2020 0.0280 0.0335 0.0261 0.0300 521,700 +0.00(+0.00%)
Feb 13, 2020 0.0262 0.0360 0.0248 0.0300 1,138,979 +0.00(+20.00%)
Feb 12, 2020 0.0250 0.0270 0.0240 0.0250 4,319,323 -0.00(-6.72%)
Feb 11, 2020 0.0266 0.0270 0.0255 0.0268 118,217 +0.00(+4.69%)
Feb 10, 2020 0.0270 0.0270 0.0252 0.0256 771,397 -0.00(-5.19%)
Feb 07, 2020 0.0290 0.0290 0.0243 0.0270 274,200 +0.00(+7.57%)
Feb 06, 2020 0.0270 0.0270 0.0251 0.0251 664,584 -0.00(-1.57%)
Feb 05, 2020 0.0258 0.0264 0.0255 0.0255 69,502 -0.00(-3.41%)
Feb 04, 2020 0.0231 0.0270 0.0231 0.0264 559,191 -0.00(-1.86%)
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.