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 (%)
Mar 31, 2021 0.1850 0.2000 0.1800 0.1800 483,429 -0.01(-2.70%)
Mar 30, 2021 0.2000 0.2000 0.1800 0.1850 197,163 -0.02(-7.50%)
Mar 29, 2021 0.2250 0.2300 0.2000 0.2000 422,429 -0.02(-9.09%)
Mar 26, 2021 0.2300 0.2300 0.2100 0.2200 216,844 +0.00(+0.00%)
Mar 25, 2021 0.2450 0.2450 0.2050 0.2200 311,400 +0.00(+0.00%)
Mar 24, 2021 0.2300 0.2400 0.2200 0.2200 126,844 -0.01(-4.35%)
Mar 23, 2021 0.2600 0.2650 0.2200 0.2300 288,800 -0.04(-13.21%)
Mar 22, 2021 0.2900 0.2900 0.2650 0.2650 170,760 -0.01(-3.64%)
Mar 19, 2021 0.2800 0.2850 0.2700 0.2750 98,999 +0.00(+0.00%)
Mar 18, 2021 0.2850 0.2900 0.2700 0.2750 221,091 -0.01(-1.79%)
Mar 17, 2021 0.2800 0.2800 0.2600 0.2800 257,550 +0.00(+0.00%)
Mar 16, 2021 0.2650 0.2900 0.2650 0.2800 691,349 +0.03(+9.80%)
Mar 15, 2021 0.2500 0.2650 0.2450 0.2550 627,900 +0.02(+8.51%)
Mar 12, 2021 0.2300 0.2600 0.2200 0.2350 888,989 +0.02(+9.30%)
Mar 11, 2021 0.2150 0.2300 0.2100 0.2150 588,977 +0.00(+0.00%)
Mar 10, 2021 0.2200 0.2350 0.2100 0.2150 215,811 +0.00(+0.00%)
Mar 09, 2021 0.2200 0.2200 0.2050 0.2150 143,789 +0.01(+4.88%)
Mar 08, 2021 0.2100 0.2150 0.2000 0.2050 323,929 +0.01(+5.13%)
Mar 05, 2021 0.2250 0.2250 0.1850 0.1950 853,445 -0.01(-7.14%)
Mar 04, 2021 0.2300 0.2350 0.1900 0.2100 886,518 -0.01(-4.55%)
Mar 03, 2021 0.2400 0.2400 0.2100 0.2200 433,195 -0.02(-8.33%)
Mar 02, 2021 0.2600 0.2600 0.2350 0.2400 273,976 -0.01(-4.00%)
Mar 01, 2021 0.3000 0.3000 0.2400 0.2500 886,703 -0.02(-5.66%)
Feb 26, 2021 0.2300 0.2800 0.2300 0.2650 860,483 +0.04(+15.22%)
Feb 25, 2021 0.3200 0.3300 0.2150 0.2300 1,443,420 -0.08(-25.81%)
Feb 24, 2021 0.3300 0.3400 0.2800 0.3100 1,853,898 -0.04(-11.43%)
Feb 23, 2021 0.2500 0.4000 0.1800 0.3500 5,030,348 +0.10(+40.00%)
Feb 22, 2021 0.2150 0.2600 0.2100 0.2500 1,848,846 +0.03(+13.64%)
Feb 19, 2021 0.1950 0.2200 0.1950 0.2200 354,108 +0.04(+18.92%)
Feb 18, 2021 0.2250 0.2250 0.1750 0.1850 429,400 -0.04(-17.78%)
Feb 17, 2021 0.2500 0.2500 0.2200 0.2250 850,624 -0.02(-10.00%)
Feb 16, 2021 0.2600 0.2600 0.2450 0.2500 620,710 -0.01(-3.85%)
Feb 12, 2021 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Feb 11, 2021 0.2500 0.2800 0.2400 0.2700 852,375 +0.02(+8.00%)
Feb 10, 2021 0.2350 0.2650 0.2200 0.2500 1,462,511 +0.02(+11.11%)
Feb 09, 2021 0.2000 0.2450 0.1950 0.2250 2,089,482 +0.03(+15.38%)
Feb 08, 2021 0.1850 0.2000 0.1800 0.1950 1,040,958 +0.02(+8.33%)
Feb 05, 2021 0.1600 0.1900 0.1600 0.1800 1,348,885 +0.02(+12.50%)
Feb 04, 2021 0.1600 0.1600 0.1500 0.1600 368,595 +0.00(+0.00%)
Feb 03, 2021 0.1500 0.1650 0.1450 0.1600 247,380 +0.02(+10.34%)
Feb 02, 2021 0.1400 0.1500 0.1350 0.1450 304,970 +0.01(+7.41%)
Feb 01, 2021 0.1600 0.1600 0.1300 0.1350 814,085 -0.02(-15.62%)
Jan 29, 2021 0.1750 0.1750 0.1600 0.1600 537,252 -0.01(-3.03%)
Jan 28, 2021 0.1500 0.1750 0.1500 0.1650 959,214 +0.02(+10.00%)
Jan 27, 2021 0.1750 0.1800 0.1500 0.1500 867,231 -0.02(-11.76%)
Jan 26, 2021 0.1750 0.1750 0.1600 0.1700 377,087 +0.00(+0.00%)
Jan 25, 2021 0.1800 0.1800 0.1550 0.1700 720,850 -0.01(-8.11%)
Jan 22, 2021 0.1900 0.1900 0.1750 0.1850 763,244 +0.00(+0.00%)
Jan 21, 2021 0.1850 0.2150 0.1800 0.1850 2,594,867 +0.01(+2.78%)
Jan 20, 2021 0.1400 0.2000 0.1400 0.1800 5,153,413 +0.04(+33.33%)
Jan 19, 2021 0.1400 0.1400 0.1350 0.1350 630,000 +0.00(+0.00%)
Jan 18, 2021 0.1550 0.1650 0.1300 0.1350 2,870,724 +0.00(+0.00%)
Jan 15, 2021 0.1450 0.1450 0.1200 0.1350 1,724,980 -0.01(-10.00%)
Jan 14, 2021 0.1300 0.1500 0.1300 0.1500 1,097,868 +0.01(+7.14%)
Jan 13, 2021 0.1400 0.1400 0.1300 0.1400 657,885 +0.00(+0.00%)
Jan 12, 2021 0.1250 0.1500 0.1200 0.1400 1,665,655 +0.02(+12.00%)
Jan 11, 2021 0.1350 0.1350 0.1100 0.1250 2,266,215 -0.02(-16.67%)
Jan 08, 2021 0.1550 0.1550 0.1400 0.1500 2,519,208 -0.02(-11.76%)
Jan 07, 2021 0.1700 0.1800 0.1550 0.1700 1,529,251 -0.00(-2.86%)
Jan 06, 2021 0.1400 0.1800 0.1350 0.1750 3,494,527 +0.04(+29.63%)
Jan 05, 2021 0.1600 0.1600 0.1350 0.1350 1,546,137 -0.01(-6.90%)
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.