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, 2013 0.0655 0.0655 0.0570 0.0590 326,712 -0.01(-9.92%)
Apr 29, 2013 0.0670 0.0740 0.0655 0.0655 179,003 -0.00(-6.43%)
Apr 26, 2013 0.0735 0.0735 0.0700 0.0700 174,770 -0.00(-4.76%)
Apr 25, 2013 0.0660 0.0735 0.0660 0.0735 399,692 +0.01(+8.09%)
Apr 24, 2013 0.0685 0.0700 0.0640 0.0680 448,913 -0.00(-1.45%)
Apr 23, 2013 0.0800 0.0805 0.0629 0.0690 4,500,324 -0.01(-8.00%)
Apr 22, 2013 0.0799 0.0799 0.0750 0.0750 11,609 +0.00(+7.14%)
Apr 19, 2013 0.0790 0.0790 0.0700 0.0700 46,600 -0.01(-11.39%)
Apr 18, 2013 0.0715 0.0799 0.0650 0.0790 135,116 +0.01(+11.27%)
Apr 16, 2013 0.0710 0.0710 0.0710 0 -0.00(-5.33%)
Apr 15, 2013 0.0799 0.0799 0.0750 0.0750 42,950 -0.00(-3.85%)
Apr 12, 2013 0.0780 0.0780 0.0780 0.0780 7,000 +0.01(+10.48%)
Apr 11, 2013 0.0750 0.0750 0.0706 0.0706 202,000 -0.00(-5.87%)
Apr 10, 2013 0.0799 0.0799 0.0740 0.0750 67,000 -0.01(-7.41%)
Apr 09, 2013 0.0810 0.0810 0.0810 0.0810 5,500 +0.01(+10.96%)
Apr 08, 2013 0.0810 0.0810 0.0730 0.0730 90,000 -0.01(-9.88%)
Apr 05, 2013 0.0825 0.0850 0.0750 0.0810 86,000 +0.00(+1.25%)
Apr 04, 2013 0.0700 0.0800 0.0680 0.0800 766,750 +0.01(+14.29%)
Apr 03, 2013 0.0722 0.0800 0.0700 0.0700 173,300 +0.00(+0.00%)
Apr 02, 2013 0.0750 0.0890 0.0600 0.0700 538,627 +0.00(+1.60%)
Apr 01, 2013 0.0700 0.0750 0.0671 0.0689 102,000 -0.00(-1.57%)
Mar 28, 2013 0.0750 0.0790 0.0680 0.0700 185,325 -0.00(-6.67%)
Mar 27, 2013 0.0750 0.0750 0.0683 0.0750 170,699 +0.00(+0.00%)
Mar 26, 2013 0.0750 0.0750 0.0655 0.0750 100,668 +0.00(+7.14%)
Mar 25, 2013 0.0900 0.0900 0.0675 0.0700 212,060 +0.00(+1.45%)
Mar 22, 2013 0.0750 0.0750 0.0690 0.0690 96,400 -0.00(-4.17%)
Mar 20, 2013 0.0720 0.0720 0.0720 0 -0.00(-4.00%)
Mar 19, 2013 0.0680 0.0750 0.0680 0.0750 25,000 +0.00(+0.00%)
Mar 18, 2013 0.0790 0.0790 0.0678 0.0750 65,900 -0.00(-3.85%)
Mar 15, 2013 0.0780 0.0780 0.0780 0.0780 5,500 -0.00(-1.27%)
Mar 14, 2013 0.0750 0.0790 0.0675 0.0790 23,075 +0.00(+5.33%)
Mar 13, 2013 0.0725 0.0750 0.0675 0.0750 34,000 -0.00(-5.06%)
Mar 12, 2013 0.0775 0.0790 0.0775 0.0790 19,250 +0.00(+0.00%)
Mar 11, 2013 0.0775 0.0790 0.0650 0.0790 6,450 +0.01(+21.54%)
Mar 08, 2013 0.0775 0.0775 0.0650 0.0650 74,900 -0.01(-17.72%)
Mar 07, 2013 0.0745 0.0790 0.0730 0.0790 75,500 -0.00(-1.25%)
Mar 06, 2013 0.0760 0.0800 0.0750 0.0800 40,000 -0.01(-7.94%)
Mar 05, 2013 0.0800 0.0869 0.0800 0.0869 50,000 +0.00(+0.00%)
Mar 04, 2013 0.0869 0.0869 0.0869 0.0869 1,000 +0.00(+0.00%)
Mar 01, 2013 0.0825 0.0870 0.0740 0.0869 111,000 -0.00(-1.25%)
Feb 28, 2013 0.0850 0.0900 0.0850 0.0880 138,500 +0.00(+3.53%)
Feb 27, 2013 0.0855 0.0855 0.0800 0.0850 95,600 +0.00(+0.00%)
Feb 26, 2013 0.0800 0.0880 0.0800 0.0850 53,734 +0.01(+6.25%)
Feb 22, 2013 0.0750 0.0800 0.0750 0.0800 5,100 +0.00(+0.00%)
Feb 21, 2013 0.0800 0.0800 0.0800 0.0800 50,000 -0.00(-4.76%)
Feb 20, 2013 0.0845 0.0845 0.0800 0.0840 28,800 +0.00(+5.00%)
Feb 19, 2013 0.0860 0.0860 0.0800 0.0800 45,500 -0.00(-2.44%)
Feb 15, 2013 0.0895 0.0900 0.0820 0.0820 41,499 +0.00(+0.00%)
Feb 14, 2013 0.0800 0.0820 0.0800 0.0820 317,000 -0.00(-2.50%)
Feb 13, 2013 0.0900 0.0900 0.0841 0.0841 325,698 -0.00(-1.06%)
Feb 12, 2013 0.0800 0.0900 0.0800 0.0850 533,798 +0.01(+13.33%)
Feb 11, 2013 0.0740 0.0750 0.0740 0.0750 94,000 +0.00(+0.00%)
Feb 08, 2013 0.0750 0.0750 0.0750 0.0750 105,000 +0.00(+0.00%)
Feb 07, 2013 0.0800 0.0800 0.0750 0.0750 22,200 +0.00(+0.00%)
Feb 06, 2013 0.0750 0.0750 0.0750 0.0750 131,600 -0.01(-11.76%)
Feb 04, 2013 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
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.