Qmc Quantum Minerals Corp (TSV: QMC )

0.0550 +0.0050 (+10.00%)
Streaming Delayed Price Updated: 3:18 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.9300 0.9300 0.8600 0.9100 91,665 +0.05(+5.81%)
Jan 30, 2018 0.9200 0.9200 0.8600 0.8600 159,346 -0.05(-5.49%)
Jan 29, 2018 1.000 1.000 0.8900 0.9100 317,374 -0.09(-9.00%)
Jan 26, 2018 1.040 1.040 0.9300 1.000 161,646 -0.02(-1.96%)
Jan 25, 2018 0.9600 1.060 0.9600 1.020 120,616 +0.00(+0.00%)
Jan 24, 2018 1.100 1.100 0.9900 1.020 266,052 -0.10(-8.93%)
Jan 23, 2018 1.140 1.150 1.020 1.120 353,674 +0.02(+1.82%)
Jan 22, 2018 1.110 1.140 1.060 1.100 412,408 +0.03(+2.80%)
Jan 19, 2018 1.080 1.120 1.030 1.070 350,835 +0.02(+1.90%)
Jan 18, 2018 0.9900 1.080 0.9800 1.050 644,240 +0.08(+8.25%)
Jan 17, 2018 0.9800 1.000 0.9400 0.9700 102,335 -0.01(-1.02%)
Jan 16, 2018 0.9400 1.000 0.9400 0.9800 318,386 +0.08(+8.89%)
Jan 15, 2018 0.9300 0.9600 0.9000 0.9000 90,448 -0.03(-3.23%)
Jan 12, 2018 0.9400 0.9800 0.9200 0.9300 443,362 +0.02(+2.20%)
Jan 11, 2018 0.8200 0.9300 0.8000 0.9100 593,435 +0.15(+19.74%)
Jan 10, 2018 0.8800 0.8800 0.7300 0.7600 636,562 -0.09(-10.59%)
Jan 09, 2018 0.9000 0.9100 0.8100 0.8500 377,262 -0.05(-5.56%)
Jan 08, 2018 0.9500 0.9600 0.9000 0.9000 372,854 -0.05(-5.26%)
Jan 05, 2018 0.9300 0.9900 0.9200 0.9500 197,244 +0.01(+1.06%)
Jan 04, 2018 0.9600 0.9700 0.9300 0.9400 221,322 -0.02(-2.08%)
Jan 03, 2018 0.9800 0.9800 0.9200 0.9600 506,172 +0.00(+0.00%)
Jan 02, 2018 0.9900 1.000 0.9300 0.9600 398,321 -0.02(-2.04%)
Dec 29, 2017 0.9800 0.9800 0.9800 0 -0.06(-5.77%)
Dec 28, 2017 1.050 1.080 0.9800 1.040 321,845 +0.00(+0.00%)
Dec 27, 2017 1.030 1.100 0.9700 1.040 202,014 -0.03(-2.80%)
Dec 22, 2017 1.060 1.120 1.020 1.070 220,876 -0.02(-1.83%)
Dec 21, 2017 1.070 1.130 1.060 1.090 59,294 -0.01(-0.91%)
Dec 20, 2017 1.150 1.150 1.050 1.100 201,725 -0.05(-4.35%)
Dec 19, 2017 1.160 1.250 1.120 1.150 440,853 +0.00(+0.00%)
Dec 18, 2017 0.9500 1.150 0.9200 1.150 695,731 +0.21(+22.34%)
Dec 15, 2017 0.9600 1.000 0.9100 0.9400 394,792 -0.04(-4.08%)
Dec 14, 2017 1.020 1.040 0.9000 0.9800 812,534 -0.06(-5.77%)
Dec 13, 2017 1.200 1.200 1.040 1.040 411,338 -0.05(-4.59%)
Dec 12, 2017 1.280 1.290 1.050 1.090 922,489 -0.16(-12.80%)
Dec 11, 2017 1.370 1.430 1.250 1.250 442,764 -0.12(-8.76%)
Dec 08, 2017 1.330 1.400 1.300 1.370 293,676 +0.05(+3.79%)
Dec 07, 2017 1.380 1.450 1.270 1.320 247,581 -0.03(-2.22%)
Dec 06, 2017 1.310 1.430 1.310 1.350 209,390 +0.04(+3.05%)
Dec 05, 2017 1.580 1.580 1.200 1.310 1,188,430 -0.23(-14.94%)
Dec 04, 2017 1.390 1.500 1.380 1.540 1,067,754 +0.20(+14.93%)
Dec 01, 2017 1.200 1.350 1.170 1.340 811,352 +0.21(+18.58%)
Nov 30, 2017 0.8600 1.190 0.8400 1.130 1,407,892 +0.24(+26.97%)
Nov 29, 2017 1.100 1.130 0.7800 0.8900 2,896,120 -0.25(-21.93%)
Nov 28, 2017 1.800 1.800 1.120 1.140 2,476,648 -0.66(-36.67%)
Nov 27, 2017 1.390 1.850 1.370 1.800 1,849,696 +0.44(+32.35%)
Nov 24, 2017 1.040 1.670 1.040 1.360 1,726,971 +0.34(+33.33%)
Nov 23, 2017 1.040 1.070 1.000 1.020 130,044 +0.01(+0.99%)
Nov 22, 2017 0.8500 1.160 0.8500 1.010 1,743,037 +0.18(+21.69%)
Nov 21, 2017 0.8000 0.8500 0.8000 0.8300 447,463 +0.02(+2.47%)
Nov 20, 2017 0.7500 0.8100 0.7500 0.8100 766,506 +0.06(+8.00%)
Nov 17, 2017 0.6500 0.7500 0.6200 0.7500 883,623 +0.12(+19.05%)
Nov 16, 2017 0.7300 0.7400 0.6200 0.6300 298,334 -0.10(-13.70%)
Nov 15, 2017 0.7600 0.7700 0.6000 0.7300 1,056,959 -0.05(-6.41%)
Nov 14, 2017 0.6500 0.8200 0.6400 0.7800 2,048,485 +0.13(+20.00%)
Nov 13, 2017 0.4400 0.7000 0.4400 0.6500 1,376,956 +0.22(+51.16%)
Nov 10, 2017 0.4150 0.4300 0.3750 0.4300 321,319 +0.02(+4.88%)
Nov 09, 2017 0.4300 0.4400 0.4000 0.4100 372,932 -0.02(-4.65%)
Nov 08, 2017 0.4050 0.4400 0.4050 0.4300 490,022 +0.02(+4.88%)
Nov 07, 2017 0.4150 0.4250 0.4050 0.4100 407,088 +0.02(+5.13%)
Nov 06, 2017 0.3600 0.4000 0.3550 0.3900 311,965 +0.03(+6.85%)
Nov 03, 2017 0.3750 0.3750 0.3500 0.3650 216,690 -0.01(-1.35%)
Nov 02, 2017 0.3700 0.3700 0.3400 0.3700 160,065 +0.00(+0.00%)
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.