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 29, 2011 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+4.35%)
Apr 28, 2011 0.0970 0.1150 0.0970 0.1150 54,800 +0.02(+19.79%)
Apr 27, 2011 0.0960 0.0960 0.0900 0.0960 23,100 +0.00(+0.00%)
Apr 26, 2011 0.1010 0.1010 0.0960 0.0960 57,150 -0.00(-4.00%)
Apr 25, 2011 0.1200 0.1200 0.1000 0.1000 54,800 -0.02(-16.67%)
Apr 21, 2011 0.1300 0.1300 0.1200 0.1200 39,900 -0.02(-11.11%)
Apr 20, 2011 0.1350 0.1350 0.1350 0.1350 9,175 +0.02(+12.50%)
Apr 19, 2011 0.1300 0.1300 0.1200 0.1200 11,375 -0.01(-4.00%)
Apr 18, 2011 0.1260 0.1260 0.1250 0.1250 23,161 -0.00(-0.79%)
Apr 15, 2011 0.1260 0.1260 0.1260 0.1260 1,000 +0.00(+0.80%)
Apr 14, 2011 0.1250 0.1250 0.1250 0.1250 22,000 +0.00(+0.00%)
Apr 13, 2011 0.1250 0.1350 0.1250 0.1250 16,350 -0.01(-5.30%)
Apr 12, 2011 0.1300 0.1350 0.1250 0.1320 32,000 +0.00(+1.54%)
Apr 11, 2011 0.1300 0.1300 0.1300 0.1300 12,500 +0.01(+8.33%)
Apr 07, 2011 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 06, 2011 0.1200 0.1200 0.1200 0.1200 7,250 +0.00(+0.00%)
Apr 05, 2011 0.1220 0.1220 0.1100 0.1200 34,501 -0.00(-1.64%)
Apr 04, 2011 0.1220 0.1220 0.1220 0.1220 21,400 -0.01(-6.15%)
Apr 01, 2011 0.1220 0.1300 0.1220 0.1300 24,800 +0.00(+0.00%)
Mar 31, 2011 0.1200 0.1300 0.1200 0.1300 104,924 +0.01(+7.44%)
Mar 30, 2011 0.1210 0.1220 0.1210 0.1210 18,600 -0.00(-2.42%)
Mar 29, 2011 0.1240 0.1240 0.1240 0.1240 15,988 -0.00(-0.80%)
Mar 28, 2011 0.1250 0.1350 0.1250 0.1250 12,539 +0.00(+0.00%)
Mar 25, 2011 0.1200 0.1250 0.1200 0.1250 10,874 +0.01(+4.17%)
Mar 24, 2011 0.1200 0.1200 0.1200 0.1200 27,600 +0.00(+0.00%)
Mar 23, 2011 0.1390 0.1390 0.1200 0.1200 40,400 +0.00(+0.00%)
Mar 22, 2011 0.1200 0.1200 0.1200 0.1200 4,950 -0.01(-7.69%)
Mar 21, 2011 0.1300 0.1300 0.1300 0.1300 19,835 +0.01(+8.33%)
Mar 16, 2011 0.1200 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Mar 15, 2011 0.1250 0.1400 0.1200 0.1400 35,000 +0.02(+16.67%)
Mar 14, 2011 0.1200 0.1400 0.1200 0.1200 27,830 -0.02(-11.11%)
Mar 11, 2011 0.1350 0.1350 0.1350 0.1350 8,200 +0.00(+0.00%)
Mar 10, 2011 0.1310 0.1350 0.1300 0.1350 59,589 -0.01(-3.57%)
Mar 09, 2011 0.1400 0.1400 0.1400 0.1400 1,350 +0.00(+0.00%)
Mar 08, 2011 0.1550 0.1550 0.1310 0.1400 18,823 +0.01(+3.70%)
Mar 07, 2011 0.1350 0.1350 0.1350 0.1350 15,000 -0.01(-10.00%)
Mar 04, 2011 0.1600 0.1600 0.1500 0.1500 48,486 +0.00(+0.00%)
Mar 03, 2011 0.1500 0.1500 0.1350 0.1500 106,100 +0.00(+0.00%)
Mar 02, 2011 0.1600 0.1600 0.1500 0.1500 38,631 +0.01(+7.14%)
Mar 01, 2011 0.1200 0.1400 0.1200 0.1400 34,350 +0.01(+7.69%)
Feb 28, 2011 0.1300 0.1300 0.1300 0.1300 17,070 +0.01(+8.33%)
Feb 25, 2011 0.1200 0.1200 0.1200 0.1200 18,000 +0.00(+1.10%)
Feb 24, 2011 0.1200 0.1200 0.1175 0.1187 51,371 -0.00(-1.08%)
Feb 23, 2011 0.1200 0.1200 0.1200 0.1200 9,250 +0.00(+0.00%)
Feb 22, 2011 0.1200 0.1200 0.1200 0.1200 38,300 +0.00(+0.00%)
Feb 18, 2011 0.1250 0.1250 0.1200 0.1200 10,000 -0.01(-4.00%)
Feb 17, 2011 0.1250 0.1250 0.1250 0.1250 8,100 +0.00(+0.00%)
Feb 16, 2011 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Feb 15, 2011 0.1200 0.1250 0.1200 0.1250 16,700 +0.01(+4.17%)
Feb 14, 2011 0.1490 0.1490 0.1200 0.1200 31,900 -0.03(-19.46%)
Feb 11, 2011 0.1500 0.1500 0.1300 0.1490 3,250 +0.03(+23.14%)
Feb 09, 2011 0.1210 0.1210 0.1210 0 +0.01(+5.22%)
Feb 08, 2011 0.1150 0.1150 0.1150 0.1150 500 -0.03(-20.69%)
Feb 04, 2011 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 03, 2011 0.1600 0.1600 0.1100 0.1450 56,370 +0.00(+3.57%)
Feb 02, 2011 0.1400 0.1600 0.1400 0.1400 54,800 -0.00(-3.45%)
Jan 31, 2011 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jan 28, 2011 0.1600 0.1600 0.1500 0.1500 13,222 -0.01(-6.25%)
Jan 27, 2011 0.1600 0.1700 0.1600 0.1600 62,609 +0.00(+0.00%)
Jan 26, 2011 0.1600 0.1600 0.1600 0.1600 17,380 +0.00(+0.00%)
Jan 25, 2011 0.1550 0.1600 0.1550 0.1600 66,391 +0.01(+6.67%)
Jan 24, 2011 0.1500 0.1600 0.1500 0.1500 19,000 +0.01(+7.14%)
Jan 21, 2011 0.1500 0.1600 0.1400 0.1400 31,430 -0.01(-6.67%)
Jan 20, 2011 0.1500 0.1618 0.1500 0.1500 75,859 +0.03(+24.58%)
Jan 19, 2011 0.1204 0.1204 0.1204 0.1204 10,900 +0.00(+0.00%)
Jan 18, 2011 0.1204 0.1204 0.1204 0.1204 10,000 +0.00(+0.00%)
Jan 14, 2011 0.1204 0.1204 0.1204 0.1204 10,000 +0.00(+0.00%)
Jan 13, 2011 0.1600 0.1600 0.1204 0.1204 11,700 -0.01(-7.38%)
Jan 12, 2011 0.1750 0.1750 0.1300 0.1300 55,530 -0.04(-23.53%)
Jan 11, 2011 0.1700 0.1700 0.1700 0.1700 5,500 +0.02(+13.33%)
Jan 10, 2011 0.1700 0.1800 0.1500 0.1500 87,338 -0.02(-11.76%)
Jan 07, 2011 0.1800 0.1800 0.1700 0.1700 24,751 +0.01(+6.25%)
Jan 06, 2011 0.1700 0.1700 0.1600 0.1600 61,960 +0.00(+0.00%)
Jan 05, 2011 0.1600 0.1600 0.1600 0.1600 1,730 +0.00(+0.00%)
Jan 04, 2011 0.1500 0.2000 0.1500 0.1600 299,681 +0.01(+6.67%)
Jan 03, 2011 0.1550 0.1550 0.1500 0.1500 15,660 +0.00(+0.00%)
Dec 31, 2010 0.1151 0.1500 0.1100 0.1500 74,744 +0.03(+30.32%)
Dec 30, 2010 0.1150 0.1190 0.1050 0.1151 71,900 +0.00(+0.09%)
Dec 29, 2010 0.1050 0.1190 0.1000 0.1150 98,620 -0.00(-3.36%)
Dec 28, 2010 0.1150 0.1200 0.1150 0.1190 32,000 +0.00(+3.48%)
Dec 27, 2010 0.1050 0.1150 0.1050 0.1150 52,500 +0.00(+1.77%)
Dec 23, 2010 0.1060 0.1130 0.1000 0.1130 20,000 +0.01(+7.62%)
Dec 22, 2010 0.1050 0.1050 0.1050 0.1050 9,190 +0.00(+1.94%)
Dec 21, 2010 0.1030 0.1030 0.1030 0.1030 20,000 +0.00(+0.00%)
Dec 20, 2010 0.1030 0.1050 0.1030 0.1030 35,700 +0.00(+0.00%)
Dec 17, 2010 0.1050 0.1050 0.1030 0.1030 12,200 +0.00(+0.00%)
Dec 16, 2010 0.1030 0.1030 0.1030 0.1030 1,000 -0.00(-1.90%)
Dec 15, 2010 0.1100 0.1100 0.1050 0.1050 52,580 -0.01(-4.55%)
Dec 14, 2010 0.1150 0.1150 0.1050 0.1100 25,350 -0.01(-4.35%)
Dec 13, 2010 0.1200 0.1200 0.1050 0.1150 97,350 +0.01(+15.00%)
Dec 10, 2010 0.1100 0.1100 0.1000 0.1000 4,671 -0.01(-9.09%)
Dec 09, 2010 0.0900 0.1100 0.0900 0.1100 82,460 +0.01(+10.00%)
Dec 08, 2010 0.1050 0.1050 0.1000 0.1000 11,050 +0.00(+0.00%)
Dec 07, 2010 0.0950 0.1000 0.0950 0.1000 118,253 +0.02(+25.00%)
Dec 06, 2010 0.0800 0.0800 0.0800 0.0800 11,200 +0.00(+2.56%)
Dec 02, 2010 0.0780 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Dec 01, 2010 0.0780 0.0780 0.0780 0.0780 10,000 +0.00(+4.00%)
Nov 30, 2010 0.0830 0.0830 0.0750 0.0750 126,089 -0.01(-6.25%)
Nov 29, 2010 0.0850 0.0900 0.0800 0.0800 46,100 -0.01(-9.09%)
Nov 26, 2010 0.0880 0.0880 0.0880 0.0880 71,381 +0.00(+0.00%)
Nov 24, 2010 0.0880 0.0880 0.0880 0.0880 40,000 +0.00(+3.53%)
Nov 23, 2010 0.0880 0.0880 0.0850 0.0850 57,479 +0.00(+0.00%)
Nov 22, 2010 0.0800 0.0850 0.0770 0.0850 40,650 +0.01(+6.25%)
Nov 19, 2010 0.0800 0.0800 0.0800 0.0800 13,000 -0.01(-9.09%)
Nov 17, 2010 0.0880 0.0880 0.0880 0.0880 0 +0.01(+10.00%)
Nov 16, 2010 0.0880 0.0880 0.0800 0.0800 15,027 +0.00(+0.00%)
Nov 15, 2010 0.0900 0.1000 0.0800 0.0800 58,096 -0.00(-5.33%)
Nov 12, 2010 0.0845 0.0845 0.0760 0.0845 11,100 +0.00(+5.63%)
Nov 11, 2010 0.0850 0.0850 0.0800 0.0800 185,500 +0.00(+0.00%)
Nov 10, 2010 0.0820 0.0820 0.0800 0.0800 17,400 -0.01(-5.88%)
Nov 09, 2010 0.0760 0.0850 0.0760 0.0850 60,800 +0.01(+6.25%)
Nov 08, 2010 0.0750 0.0800 0.0750 0.0800 72,000 +0.00(+0.00%)
Nov 05, 2010 0.0750 0.0800 0.0750 0.0800 15,000 +0.01(+6.67%)
Nov 04, 2010 0.0800 0.0800 0.0750 0.0750 5,250 -0.01(-11.76%)
Nov 03, 2010 0.0792 0.0850 0.0710 0.0850 58,317 +0.01(+11.84%)
Nov 02, 2010 0.0790 0.0790 0.0760 0.0760 20,000 -0.01(-6.17%)
Nov 01, 2010 0.0800 0.0850 0.0800 0.0810 48,000 +0.00(+1.25%)
Oct 29, 2010 0.0750 0.0800 0.0750 0.0800 61,800 +0.00(+0.00%)
Oct 28, 2010 0.0820 0.0820 0.0750 0.0800 30,600 -0.00(-4.76%)
Oct 27, 2010 0.0751 0.0850 0.0751 0.0840 23,700 +0.00(+5.00%)
Oct 25, 2010 0.0800 0.0850 0.0790 0.0800 229,700 +0.00(+0.00%)
Oct 22, 2010 0.0850 0.0850 0.0800 0.0800 75,000 +0.00(+0.00%)
Oct 21, 2010 0.0840 0.0850 0.0790 0.0800 57,300 +0.00(+1.27%)
Oct 20, 2010 0.0800 0.0840 0.0700 0.0790 93,000 +0.00(+0.00%)
Oct 19, 2010 0.0760 0.0790 0.0760 0.0790 39,700 -0.00(-1.25%)
Oct 18, 2010 0.0800 0.0800 0.0800 0.0800 8,600 +0.00(+0.00%)
Oct 15, 2010 0.0930 0.0930 0.0750 0.0800 136,612 -0.01(-11.11%)
Oct 14, 2010 0.0860 0.0900 0.0860 0.0900 16,000 -0.01(-5.26%)
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.