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

Quantum Emotion Corp (TSV: QNC )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 28, 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 (%)
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%)
Nov 01, 2021 0.2400 0.2750 0.2400 0.2700 443,455 +0.03(+12.50%)
Oct 29, 2021 0.2350 0.2450 0.2350 0.2400 137,874 +0.00(+0.00%)
Oct 28, 2021 0.2400 0.2400 0.2350 0.2400 249,879 +0.01(+2.13%)
Oct 27, 2021 0.2250 0.2450 0.2300 0.2350 297,737 +0.00(+0.00%)
Oct 26, 2021 0.2350 0.2350 1,308,492 -0.01(-2.08%)
Oct 25, 2021 0.2400 0.2400 0.2250 0.2400 380,894 +0.00(+0.00%)
Oct 22, 2021 0.2500 0.2500 0.2400 0.2400 633,112 -0.01(-4.00%)
Oct 21, 2021 0.2550 0.2600 0.2200 0.2500 678,771 -0.01(-3.85%)
Oct 20, 2021 0.2600 0.2700 0.2600 0.2600 40,075 +0.00(+0.00%)
Oct 19, 2021 0.2700 0.2700 0.2550 0.2600 205,340 -0.01(-3.70%)
Oct 18, 2021 0.2550 0.2700 0.2500 0.2700 229,881 +0.01(+3.85%)
Oct 15, 2021 0.2750 0.2750 0.2500 0.2600 844,346 +0.00(+0.00%)
Oct 14, 2021 0.2800 0.2800 0.2600 0.2600 526,491 -0.01(-3.70%)
Oct 13, 2021 0.2950 0.2950 0.2650 0.2700 691,990 -0.02(-8.47%)
Oct 12, 2021 0.2850 0.2950 0.2800 0.2950 277,904 +0.01(+3.51%)
Oct 08, 2021 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Oct 07, 2021 0.2950 0.2950 0.2800 0.2800 596,368 -0.01(-5.08%)
Oct 06, 2021 0.2950 0.3050 0.2900 0.2950 1,180,449 +0.00(+0.00%)
Oct 05, 2021 0.3150 0.3150 0.2950 0.2950 632,785 -0.02(-6.35%)
Oct 04, 2021 0.2950 0.3200 0.2900 0.3150 425,085 +0.03(+8.62%)
Oct 01, 2021 0.2900 0.2950 0.2850 0.2900 213,190 +0.01(+1.75%)
Sep 30, 2021 0.3000 0.3150 0.2850 0.2850 866,884 +0.00(+0.00%)
Sep 29, 2021 0.3150 0.3150 0.2850 0.2850 1,122,660 -0.03(-9.52%)
Sep 28, 2021 0.3300 0.3350 0.3150 0.3150 267,291 -0.02(-5.97%)
Sep 27, 2021 0.3350 0.3450 0.3150 0.3350 373,948 -0.01(-1.47%)
Sep 24, 2021 0.3650 0.3650 0.3300 0.3400 490,712 -0.02(-5.56%)
Sep 23, 2021 0.3500 0.3650 0.3450 0.3600 143,230 +0.01(+2.86%)
Sep 22, 2021 0.3650 0.3650 0.3450 0.3500 197,932 -0.01(-2.78%)
Sep 21, 2021 0.3500 0.3800 0.3450 0.3600 373,714 +0.02(+7.46%)
Sep 20, 2021 0.3700 0.3700 0.3350 0.3350 593,915 -0.05(-12.99%)
Sep 17, 2021 0.3950 0.3950 0.3800 0.3850 249,359 +0.00(+0.00%)
Sep 16, 2021 0.4050 0.4050 0.3850 0.3850 578,580 -0.02(-6.10%)
Sep 15, 2021 0.3800 0.4100 0.3600 0.4100 625,217 +0.03(+7.89%)
Sep 14, 2021 0.3650 0.3800 0.3500 0.3800 1,203,164 +0.02(+5.56%)
Sep 13, 2021 0.3800 0.3900 0.3400 0.3600 2,354,074 -0.02(-5.26%)
Sep 10, 2021 0.3900 0.4000 0.3800 0.3800 546,019 -0.01(-1.30%)
Sep 09, 2021 0.3850 0.4200 0.3800 0.3850 988,629 +0.01(+1.32%)
Sep 08, 2021 0.4100 0.4200 0.3750 0.3800 1,093,200 -0.03(-6.17%)
Sep 07, 2021 0.4350 0.4400 0.4000 0.4050 517,164 -0.03(-6.90%)
Sep 03, 2021 0.4350 0.4350 0.4350 0 +0.01(+2.35%)
Sep 02, 2021 0.4400 0.4750 0.4200 0.4250 1,509,954 -0.03(-6.59%)
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.