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 (%)
May 24, 2011 0.1280 0.1400 0.1280 0.1280 36,350 -0.00(-1.54%)
May 23, 2011 0.1200 0.1300 0.1200 0.1300 67,034 +0.01(+8.33%)
May 20, 2011 0.0950 0.1200 0.0950 0.1200 20,500 +0.01(+9.09%)
May 19, 2011 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
May 18, 2011 0.1100 0.1100 0.0970 0.1100 6,800 +0.00(+0.00%)
May 17, 2011 0.1000 0.1100 0.0950 0.1100 88,650 +0.01(+15.79%)
May 13, 2011 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 12, 2011 0.0950 0.0950 0.0950 0.0950 2,500 -0.01(-5.00%)
May 11, 2011 0.1000 0.1000 0.1000 0.1000 6,500 -0.00(-0.99%)
May 10, 2011 0.1000 0.1010 0.1000 0.1010 23,150 +0.00(+1.00%)
May 09, 2011 0.1050 0.1250 0.1000 0.1000 44,304 -0.00(-4.76%)
May 06, 2011 0.1100 0.1100 0.1050 0.1050 17,500 -0.00(-1.87%)
May 05, 2011 0.1070 0.1070 0.1070 0.1070 1,500 -0.01(-10.83%)
May 04, 2011 0.1100 0.1200 0.1100 0.1200 9,000 +0.01(+9.09%)
May 03, 2011 0.1250 0.1275 0.1070 0.1100 21,763 -0.01(-8.33%)
May 02, 2011 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
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%)
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.