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 (%)
Oct 31, 2018 0.0335 0.0360 0.0311 0.0311 1,936,164 -0.00(-9.33%)
Oct 30, 2018 0.0355 0.0372 0.0341 0.0343 608,748 -0.00(-3.92%)
Oct 29, 2018 0.0364 0.0365 0.0356 0.0357 854,650 -0.00(-0.83%)
Oct 26, 2018 0.0373 0.0375 0.0355 0.0360 753,000 -0.00(-2.70%)
Oct 25, 2018 0.0355 0.0380 0.0355 0.0370 138,000 +0.00(+0.00%)
Oct 24, 2018 0.0389 0.0389 0.0350 0.0370 490,819 -0.00(-2.63%)
Oct 23, 2018 0.0350 0.0400 0.0350 0.0380 1,067,761 -0.00(-3.80%)
Oct 22, 2018 0.0400 0.0400 0.0390 0.0395 192,700 +0.00(+0.00%)
Oct 19, 2018 0.0435 0.0440 0.0390 0.0395 920,500 -0.00(-9.61%)
Oct 18, 2018 0.0437 0.0437 0.0410 0.0437 356,608 +0.00(+6.33%)
Oct 17, 2018 0.0440 0.0440 0.0410 0.0411 85,842 -0.00(-2.14%)
Oct 16, 2018 0.0435 0.0435 0.0386 0.0420 518,466 -0.00(-2.33%)
Oct 15, 2018 0.0430 0.0430 0.0410 0.0430 834,612 +0.00(+0.00%)
Oct 12, 2018 0.0401 0.0430 0.0401 0.0430 184,900 +0.00(+7.77%)
Oct 11, 2018 0.0409 0.0409 0.0386 0.0399 192,072 -0.00(-2.68%)
Oct 10, 2018 0.0439 0.0440 0.0367 0.0410 1,760,225 -0.00(-6.61%)
Oct 09, 2018 0.0440 0.0440 0.0400 0.0439 2,882,428 +0.00(+0.23%)
Oct 08, 2018 0.0440 0.0440 0.0382 0.0438 777,168 -0.00(-0.23%)
Oct 05, 2018 0.0375 0.0439 0.0375 0.0439 317,700 +0.01(+17.07%)
Oct 04, 2018 0.0395 0.0400 0.0360 0.0375 333,705 -0.00(-5.06%)
Oct 03, 2018 0.0400 0.0400 0.0370 0.0395 629,607 -0.00(-1.25%)
Oct 02, 2018 0.0350 0.0424 0.0350 0.0400 602,701 +0.00(+0.00%)
Oct 01, 2018 0.0440 0.0440 0.0380 0.0400 761,693 +0.00(+6.67%)
Sep 28, 2018 0.0392 0.0428 0.0375 0.0375 932,800 -0.00(-3.85%)
Sep 27, 2018 0.0400 0.0419 0.0377 0.0390 561,375 +0.00(+0.00%)
Sep 26, 2018 0.0400 0.0420 0.0364 0.0390 558,374 +0.00(+5.41%)
Sep 25, 2018 0.0380 0.0390 0.0360 0.0370 1,178,513 -0.00(-7.50%)
Sep 24, 2018 0.0420 0.0440 0.0360 0.0400 1,539,128 -0.00(-4.76%)
Sep 21, 2018 0.0450 0.0450 0.0413 0.0420 526,300 -0.00(-2.10%)
Sep 20, 2018 0.0440 0.0448 0.0400 0.0429 1,610,423 -0.00(-2.05%)
Sep 19, 2018 0.0460 0.0460 0.0400 0.0438 1,227,677 +0.00(+1.86%)
Sep 18, 2018 0.0420 0.0460 0.0400 0.0430 608,340 -0.00(-2.27%)
Sep 17, 2018 0.0500 0.0500 0.0393 0.0440 1,763,209 +0.00(+10.28%)
Sep 14, 2018 0.0396 0.0452 0.0395 0.0399 761,400 -0.00(-0.25%)
Sep 13, 2018 0.0395 0.0450 0.0395 0.0400 369,286 +0.00(+0.00%)
Sep 12, 2018 0.0400 0.0400 0.0398 0.0400 103,675 +0.00(+0.00%)
Sep 11, 2018 0.0430 0.0430 0.0395 0.0400 537,253 -0.00(-4.76%)
Sep 10, 2018 0.0449 0.0450 0.0409 0.0420 81,600 +0.00(+0.00%)
Sep 07, 2018 0.0420 0.0450 0.0408 0.0420 396,100 +0.00(+0.24%)
Sep 06, 2018 0.0420 0.0420 0.0394 0.0419 153,261 -0.00(-0.24%)
Sep 05, 2018 0.0402 0.0450 0.0402 0.0420 265,875 -0.00(-2.33%)
Sep 04, 2018 0.0400 0.0430 0.0395 0.0430 418,818 +0.00(+2.38%)
Aug 31, 2018 0.0420 0.0420 0.0420 0 +0.00(+7.69%)
Aug 30, 2018 0.0350 0.0400 0.0350 0.0390 137,670 +0.00(+2.63%)
Aug 29, 2018 0.0419 0.0420 0.0380 0.0380 404,183 -0.00(-11.63%)
Aug 28, 2018 0.0400 0.0430 0.0400 0.0430 324,300 +0.00(+0.47%)
Aug 27, 2018 0.0430 0.0460 0.0400 0.0428 465,382 +0.00(+4.65%)
Aug 24, 2018 0.0480 0.0480 0.0409 0.0409 1,586,500 -0.00(-7.05%)
Aug 23, 2018 0.0447 0.0450 0.0400 0.0440 740,115 +0.00(+4.51%)
Aug 22, 2018 0.0381 0.0470 0.0379 0.0421 324,919 +0.00(+7.95%)
Aug 21, 2018 0.0489 0.0489 0.0390 0.0390 407,579 -0.01(-14.66%)
Aug 20, 2018 0.0465 0.0473 0.0358 0.0457 371,944 +0.01(+13.68%)
Aug 17, 2018 0.0432 0.0440 0.0380 0.0402 192,400 +0.00(+5.51%)
Aug 16, 2018 0.0410 0.0437 0.0361 0.0381 227,300 -0.00(-9.29%)
Aug 15, 2018 0.0399 0.0420 0.0390 0.0420 256,436 +0.00(+5.26%)
Aug 14, 2018 0.0351 0.0437 0.0351 0.0399 338,171 +0.00(+11.76%)
Aug 13, 2018 0.0351 0.0398 0.0351 0.0357 26,270 -0.00(-8.46%)
Aug 10, 2018 0.0400 0.0400 0.0390 0.0390 168,600 -0.00(-1.27%)
Aug 09, 2018 0.0370 0.0400 0.0370 0.0395 289,410 +0.00(+12.86%)
Aug 08, 2018 0.0425 0.0425 0.0349 0.0350 738,393 -0.00(-6.67%)
Aug 07, 2018 0.0378 0.0413 0.0375 0.0375 333,337 -0.00(-0.53%)
Aug 06, 2018 0.0440 0.0440 0.0377 0.0377 271,487 -0.01(-13.93%)
Aug 03, 2018 0.0400 0.0440 0.0400 0.0438 329,600 +0.00(+10.05%)
Aug 02, 2018 0.0430 0.0450 0.0398 0.0398 733,715 -0.01(-13.48%)
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.