Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quantum Emotion Corp (TSV: QNC )

0.1400 -0.0050 (-3.45%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.1900 0.2100 0.1850 0.2100 506,434 +0.02(+13.51%)
Jan 28, 2022 0.1950 0.1950 0.1850 0.1850 554,577 -0.01(-2.63%)
Jan 27, 2022 0.2000 0.2000 0.1850 0.1900 1,062,613 -0.01(-2.56%)
Jan 26, 2022 0.2050 0.2150 0.1900 0.1950 1,278,617 -0.01(-2.50%)
Jan 25, 2022 0.2100 0.2100 0.1850 0.2000 803,454 -0.00(-2.44%)
Jan 24, 2022 0.2250 0.2250 0.1850 0.2050 1,110,714 -0.03(-10.87%)
Jan 21, 2022 0.2600 0.2600 0.2300 0.2300 847,125 -0.03(-11.54%)
Jan 20, 2022 0.2450 0.2750 0.2400 0.2600 1,806,234 +0.01(+4.00%)
Jan 19, 2022 0.2550 0.2600 0.2300 0.2500 1,650,488 +0.01(+2.04%)
Jan 18, 2022 0.2300 0.2550 0.2200 0.2450 2,767,738 +0.01(+2.08%)
Jan 17, 2022 0.1950 0.2400 0.1950 0.2400 6,388,755 +0.05(+26.32%)
Jan 14, 2022 0.1750 0.1950 0.1700 0.1900 3,336,805 +0.02(+15.15%)
Jan 13, 2022 0.1700 0.1700 0.1600 0.1650 1,046,693 -0.01(-2.94%)
Jan 12, 2022 0.1750 0.1850 0.1650 0.1700 2,807,561 +0.01(+3.03%)
Jan 11, 2022 0.1650 0.1700 0.1600 0.1650 1,425,784 +0.00(+0.00%)
Jan 10, 2022 0.1600 0.1650 0.1500 0.1650 2,015,519 +0.00(+0.00%)
Jan 07, 2022 0.1700 0.1700 0.1600 0.1650 830,039 +0.00(+0.00%)
Jan 06, 2022 0.1750 0.1800 0.1600 0.1650 958,740 +0.01(+3.13%)
Jan 05, 2022 0.1700 0.1700 0.1600 0.1600 39,250 -0.01(-3.03%)
Jan 04, 2022 0.1700 0.1700 0.1650 0.1650 214,955 +0.01(+3.13%)
Dec 31, 2021 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Dec 30, 2021 0.1800 0.1800 0.1600 0.1750 320,297 -0.01(-2.78%)
Dec 29, 2021 0.1550 0.1800 0.1500 0.1800 917,577 +0.02(+12.50%)
Dec 24, 2021 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Dec 23, 2021 0.1550 0.1650 0.1550 0.1650 116,668 +0.01(+6.45%)
Dec 22, 2021 0.1550 0.1600 0.1550 0.1550 124,574 -0.01(-3.13%)
Dec 21, 2021 0.1300 0.1650 0.1300 0.1600 1,089,635 +0.04(+28.00%)
Dec 20, 2021 0.1300 0.1300 0.1250 0.1250 364,438 -0.01(-3.85%)
Dec 17, 2021 0.1450 0.1450 0.1250 0.1300 624,523 -0.01(-7.14%)
Dec 16, 2021 0.1350 0.1450 0.1350 0.1400 461,240 +0.01(+3.70%)
Dec 15, 2021 0.1450 0.1450 0.1250 0.1350 933,302 -0.01(-6.90%)
Dec 14, 2021 0.1550 0.1550 0.1350 0.1450 902,910 -0.01(-3.33%)
Dec 13, 2021 0.1650 0.1650 0.1500 0.1500 613,040 -0.01(-6.25%)
Dec 10, 2021 0.1650 0.1650 0.1550 0.1600 362,248 +0.00(+0.00%)
Dec 09, 2021 0.1600 0.1650 0.1550 0.1600 474,425 +0.00(+0.00%)
Dec 08, 2021 0.1650 0.1650 0.1550 0.1600 269,161 -0.01(-5.88%)
Dec 07, 2021 0.1700 0.1700 0.1650 0.1700 265,663 +0.01(+3.03%)
Dec 06, 2021 0.1600 0.1700 0.1500 0.1650 1,323,225 +0.02(+10.00%)
Dec 03, 2021 0.1700 0.1700 0.1500 0.1500 652,930 -0.02(-11.76%)
Dec 02, 2021 0.1800 0.1800 0.1650 0.1700 721,745 -0.00(-2.86%)
Dec 01, 2021 0.1750 0.1800 0.1750 0.1750 115,554 +0.00(+0.00%)
Nov 30, 2021 0.1850 0.1850 0.1700 0.1750 810,902 -0.01(-5.41%)
Nov 29, 2021 0.1900 0.1950 0.1850 0.1850 181,368 +0.00(+0.00%)
Nov 26, 2021 0.1900 0.1900 0.1800 0.1850 304,926 -0.01(-5.13%)
Nov 25, 2021 0.1900 0.1950 0.1850 0.1950 530,592 +0.01(+5.41%)
Nov 24, 2021 0.2100 0.2150 0.1850 0.1850 1,358,238 -0.03(-13.95%)
Nov 23, 2021 0.1950 0.2150 0.1950 0.2150 340,839 +0.01(+7.50%)
Nov 22, 2021 0.2150 0.2150 0.1950 0.2000 1,184,101 -0.01(-4.76%)
Nov 19, 2021 0.2500 0.2500 0.2050 0.2100 3,213,744 -0.05(-17.65%)
Nov 18, 2021 0.2600 0.2600 0.2500 0.2550 1,193,621 -0.01(-1.92%)
Nov 17, 2021 0.2350 0.2700 0.2350 0.2600 1,646,758 +0.03(+10.64%)
Nov 16, 2021 0.2300 0.2400 0.2300 0.2350 154,690 +0.00(+0.00%)
Nov 15, 2021 0.2400 0.2450 0.2300 0.2350 437,771 +0.00(+0.00%)
Nov 12, 2021 0.2400 0.2400 0.2300 0.2350 72,882 +0.00(+0.00%)
Nov 11, 2021 0.2300 0.2400 0.2300 0.2350 166,456 +0.00(+2.17%)
Nov 10, 2021 0.2350 0.2300 480,655 -0.00(-2.13%)
Nov 09, 2021 0.2250 0.2350 0.2150 0.2350 939,470 +0.01(+6.82%)
Nov 08, 2021 0.2300 0.2400 0.2200 0.2200 765,998 -0.01(-4.35%)
Nov 05, 2021 0.2300 0.2300 0.2250 0.2300 110,264 +0.00(+0.00%)
Nov 04, 2021 0.2300 0.2300 0.2300 0.2300 52,500 +0.00(+0.00%)
Nov 03, 2021 0.2450 0.2450 0.2200 0.2300 940,574 -0.01(-6.12%)
Nov 02, 2021 0.2700 0.2700 0.2450 0.2450 419,626 -0.03(-9.26%)
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.