Quantum Emotion Corp (TSV: QNC )

0.1450 +0.0050 (+3.57%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 27, 2017 0.0650 0.0750 0.0650 0.0700 419,500 +0.01(+7.69%)
Oct 26, 2017 0.0700 0.0700 0.0650 0.0650 135,000 -0.01(-7.14%)
Oct 25, 2017 0.0600 0.0700 0.0550 0.0700 368,046 +0.01(+16.67%)
Oct 24, 2017 0.0550 0.0600 0.0550 0.0600 11,000 +0.00(+9.09%)
Oct 23, 2017 0.0500 0.0550 0.0500 0.0550 395,609 +0.00(+0.00%)
Oct 20, 2017 0.0550 0.0550 0.0450 0.0550 743,000 +0.00(+10.00%)
Oct 19, 2017 0.0550 0.0550 0.0500 0.0500 259,000 -0.00(-9.09%)
Oct 18, 2017 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Oct 17, 2017 0.0550 0.0550 0.0550 0.0550 198,000 +0.00(+0.00%)
Oct 16, 2017 0.0550 0.0550 0.0550 0.0550 95,000 +0.00(+0.00%)
Oct 13, 2017 0.0500 0.0550 0.0500 0.0550 174,000 +0.00(+10.00%)
Oct 11, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 10, 2017 0.0550 0.0550 0.0500 0.0550 182,480 +0.00(+10.00%)
Oct 06, 2017 0.0550 0.0550 0.0450 0.0500 782,000 -0.00(-9.09%)
Oct 05, 2017 0.0600 0.0600 0.0550 0.0550 189,000 -0.00(-8.33%)
Oct 04, 2017 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Oct 03, 2017 0.0600 0.0600 0.0600 0.0600 378,500 +0.00(+0.00%)
Oct 02, 2017 0.0650 0.0650 0.0600 0.0600 90,500 -0.01(-7.69%)
Sep 29, 2017 0.0650 0.0650 0.0650 0.0650 123,000 +0.01(+8.33%)
Sep 28, 2017 0.0600 0.0600 0.0600 0.0600 188,500 -0.01(-7.69%)
Sep 27, 2017 0.0650 0.0700 0.0600 0.0650 131,150 +0.00(+0.00%)
Sep 26, 2017 0.0650 0.0700 0.0650 0.0650 46,000 +0.00(+0.00%)
Sep 25, 2017 0.0650 0.0650 0.0650 0.0650 19,540 +0.00(+0.00%)
Sep 22, 2017 0.0650 0.0650 0.0650 0.0650 53,429 +0.00(+0.00%)
Sep 21, 2017 0.0750 0.0750 0.0650 0.0650 66,375 -0.01(-7.14%)
Sep 20, 2017 0.0700 0.0700 0.0700 0.0700 61,000 +0.00(+0.00%)
Sep 19, 2017 0.0700 0.0700 0.0700 0.0700 71,200 -0.00(-6.67%)
Sep 18, 2017 0.0700 0.0750 0.0700 0.0750 66,750 +0.00(+7.14%)
Sep 15, 2017 0.0700 0.0800 0.0700 0.0700 306,125 +0.00(+0.00%)
Sep 14, 2017 0.0700 0.0700 0.0700 0.0700 50,500 +0.00(+0.00%)
Sep 13, 2017 0.0750 0.0750 0.0700 0.0700 23,000 -0.00(-6.67%)
Sep 12, 2017 0.0700 0.0750 0.0700 0.0750 194,800 +0.01(+15.38%)
Sep 11, 2017 0.0650 0.0650 0.0600 0.0650 634,940 +0.00(+0.00%)
Sep 08, 2017 0.0650 0.0650 0.0600 0.0650 855,700 -0.01(-13.33%)
Sep 07, 2017 0.0750 0.0750 0.0700 0.0750 118,800 +0.00(+0.00%)
Sep 06, 2017 0.0750 0.0750 0.0750 0.0750 36,000 +0.00(+0.00%)
Sep 05, 2017 0.0800 0.0800 0.0700 0.0750 275,500 -0.01(-6.25%)
Sep 01, 2017 0.0800 0.0800 0.0800 0.0800 199,000 +0.00(+0.00%)
Aug 31, 2017 0.0850 0.0850 0.0800 0.0800 199,165 +0.00(+0.00%)
Aug 30, 2017 0.0850 0.0850 0.0800 0.0800 88,000 -0.01(-5.88%)
Aug 29, 2017 0.0800 0.0850 0.0800 0.0850 185,000 +0.01(+6.25%)
Aug 28, 2017 0.0900 0.0900 0.0800 0.0800 163,500 -0.01(-5.88%)
Aug 25, 2017 0.0800 0.0850 0.0800 0.0850 237,650 +0.01(+6.25%)
Aug 24, 2017 0.0800 0.0800 0.0800 0.0800 32,500 -0.01(-5.88%)
Aug 23, 2017 0.0850 0.0850 0.0850 0.0850 156,000 +0.01(+6.25%)
Aug 22, 2017 0.0800 0.0800 0.0750 0.0800 702,359 +0.00(+0.00%)
Aug 21, 2017 0.0800 0.0800 0.0800 0.0800 19,000 -0.01(-5.88%)
Aug 18, 2017 0.0850 0.0850 0.0800 0.0850 170,000 -0.00(-5.56%)
Aug 17, 2017 0.0850 0.0900 0.0850 0.0900 47,000 +0.00(+0.00%)
Aug 16, 2017 0.0800 0.0900 0.0750 0.0900 664,900 +0.01(+12.50%)
Aug 15, 2017 0.0800 0.0800 0.0750 0.0800 924,675 -0.01(-5.88%)
Aug 14, 2017 0.0900 0.0900 0.0850 0.0850 645,390 -0.01(-10.53%)
Aug 11, 2017 0.1000 0.1000 0.0950 0.0950 70,000 +0.00(+0.00%)
Aug 10, 2017 0.0950 0.0950 0.0950 0.0950 176,200 +0.00(+0.00%)
Aug 09, 2017 0.1000 0.1000 0.0850 0.0950 699,750 -0.01(-5.00%)
Aug 08, 2017 0.1050 0.1050 0.1000 0.1000 234,000 -0.01(-9.09%)
Aug 04, 2017 0.1100 0.1100 0.1100 0.1100 29,000 +0.00(+0.00%)
Aug 03, 2017 0.1100 0.1100 0.1100 0.1100 90,000 +0.00(+0.00%)
Aug 02, 2017 0.1100 0.1100 0.1050 0.1100 86,512 +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.