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, 2018 0.0535 0.0550 0.0476 0.0500 216,777 +0.00(+0.20%)
Apr 27, 2018 0.0491 0.0550 0.0452 0.0499 260,454 +0.00(+0.00%)
Apr 26, 2018 0.0570 0.0570 0.0460 0.0499 182,601 -0.00(-4.04%)
Apr 25, 2018 0.0563 0.0563 0.0520 0.0520 107,000 -0.00(-0.19%)
Apr 24, 2018 0.0570 0.0570 0.0521 0.0521 74,085 +0.00(+0.19%)
Apr 23, 2018 0.0570 0.0570 0.0520 0.0520 268,484 -0.00(-8.61%)
Apr 20, 2018 0.0540 0.0570 0.0520 0.0569 152,750 +0.00(+7.36%)
Apr 19, 2018 0.0595 0.0600 0.0520 0.0530 445,482 -0.01(-10.92%)
Apr 18, 2018 0.0580 0.0595 0.0545 0.0595 123,290 +0.00(+4.39%)
Apr 17, 2018 0.0560 0.0570 0.0520 0.0570 128,034 -0.00(-5.00%)
Apr 16, 2018 0.0570 0.0630 0.0561 0.0600 703,449 +0.00(+5.26%)
Apr 13, 2018 0.0500 0.0570 0.0500 0.0570 177,920 +0.01(+14.00%)
Apr 12, 2018 0.0495 0.0500 0.0459 0.0500 458,385 +0.00(+1.01%)
Apr 11, 2018 0.0495 0.0495 0.0455 0.0495 263,358 +0.00(+0.61%)
Apr 10, 2018 0.0500 0.0500 0.0454 0.0492 370,399 +0.00(+2.50%)
Apr 09, 2018 0.0534 0.0534 0.0480 0.0480 325,390 -0.00(-1.64%)
Apr 06, 2018 0.0519 0.0520 0.0480 0.0488 460,318 -0.00(-6.08%)
Apr 05, 2018 0.0520 0.0520 0.0461 0.0520 16,689 +0.01(+13.47%)
Apr 04, 2018 0.0481 0.0500 0.0431 0.0458 382,869 -0.01(-11.94%)
Apr 03, 2018 0.0490 0.0520 0.0370 0.0520 498,207 +0.01(+21.78%)
Apr 02, 2018 0.0540 0.0540 0.0380 0.0427 1,271,255 -0.01(-15.28%)
Mar 29, 2018 0.0504 0.0504 0.0504 0 -0.00(-3.08%)
Mar 28, 2018 0.0550 0.0580 0.0500 0.0520 515,146 -0.00(-5.45%)
Mar 27, 2018 0.0535 0.0580 0.0535 0.0550 75,561 -0.00(-5.17%)
Mar 26, 2018 0.0597 0.0597 0.0550 0.0580 418,645 +0.00(+0.87%)
Mar 23, 2018 0.0560 0.0595 0.0521 0.0575 73,936 +0.00(+0.88%)
Mar 22, 2018 0.0587 0.0587 0.0570 0.0570 41,177 -0.00(-1.72%)
Mar 21, 2018 0.0597 0.0597 0.0580 0.0580 215,083 -0.00(-2.52%)
Mar 20, 2018 0.0597 0.0597 0.0525 0.0595 67,772 +0.00(+8.18%)
Mar 19, 2018 0.0580 0.0580 0.0550 0.0550 327,717 -0.00(-2.65%)
Mar 16, 2018 0.0600 0.0609 0.0565 0.0565 326,557 -0.00(-2.42%)
Mar 15, 2018 0.0520 0.0579 0.0510 0.0579 314,418 +0.00(+5.27%)
Mar 14, 2018 0.0580 0.0580 0.0550 0.0550 468,374 -0.00(-5.17%)
Mar 13, 2018 0.0541 0.0580 0.0541 0.0580 90,868 +0.00(+5.45%)
Mar 12, 2018 0.0481 0.0580 0.0481 0.0550 584,028 +0.00(+0.00%)
Mar 09, 2018 0.0570 0.0590 0.0523 0.0550 282,158 -0.00(-8.33%)
Mar 08, 2018 0.0560 0.0605 0.0536 0.0600 215,825 +0.00(+0.00%)
Mar 07, 2018 0.0619 0.0619 0.0508 0.0600 499,937 -0.00(-3.07%)
Mar 06, 2018 0.0607 0.0619 0.0551 0.0619 317,586 +0.00(+0.73%)
Mar 05, 2018 0.0635 0.0635 0.0600 0.0614 23,900 -0.00(-2.46%)
Mar 02, 2018 0.0638 0.0638 0.0630 0.0630 41,423 -0.00(-0.63%)
Mar 01, 2018 0.0610 0.0640 0.0600 0.0634 48,950 +0.00(+5.67%)
Feb 28, 2018 0.0650 0.0650 0.0590 0.0600 123,363 +0.00(+0.00%)
Feb 27, 2018 0.0650 0.0650 0.0600 0.0600 196,922 -0.01(-7.69%)
Feb 26, 2018 0.0640 0.0650 0.0600 0.0650 169,325 +0.00(+1.56%)
Feb 23, 2018 0.0617 0.0640 0.0581 0.0640 110,774 +0.00(+6.67%)
Feb 22, 2018 0.0640 0.0640 0.0590 0.0600 116,349 -0.00(-6.25%)
Feb 21, 2018 0.0590 0.0640 0.0590 0.0640 79,956 +0.00(+6.67%)
Feb 20, 2018 0.0600 0.0640 0.0590 0.0600 107,080 +0.00(+0.00%)
Feb 16, 2018 0.0600 0.0600 0.0600 0 -0.00(-6.25%)
Feb 15, 2018 0.0619 0.0659 0.0410 0.0640 1,497,311 +0.00(+6.67%)
Feb 14, 2018 0.0660 0.0660 0.0580 0.0600 565,938 -0.01(-9.09%)
Feb 13, 2018 0.0666 0.0670 0.0630 0.0660 245,798 +0.01(+10.00%)
Feb 12, 2018 0.0640 0.0680 0.0600 0.0600 579,112 -0.01(-11.76%)
Feb 09, 2018 0.0649 0.0680 0.0600 0.0680 1,667,987 +0.01(+8.80%)
Feb 08, 2018 0.0660 0.0660 0.0590 0.0625 190,872 +0.00(+0.00%)
Feb 07, 2018 0.0610 0.0660 0.0610 0.0625 478,271 +0.00(+2.46%)
Feb 06, 2018 0.0600 0.0610 0.0590 0.0610 190,085 +0.00(+0.00%)
Feb 05, 2018 0.0610 0.0660 0.0600 0.0610 473,916 -0.00(-2.40%)
Feb 02, 2018 0.0640 0.0668 0.0610 0.0625 209,839 -0.00(-3.55%)
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.