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

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
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 29, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 28, 2018 0.1000 0.1000 0.0900 0.0950 178,000 -0.01(-9.52%)
Mar 27, 2018 0.1000 0.1050 0.0900 0.1050 91,000 +0.00(+5.00%)
Mar 26, 2018 0.1000 0.1000 0.1000 0.1000 82,335 +0.00(+0.00%)
Mar 23, 2018 0.1000 0.1000 0.1000 0.1000 7,250 +0.00(+0.00%)
Mar 22, 2018 0.1000 0.1000 0.1000 0.1000 45,500 +0.01(+5.26%)
Mar 21, 2018 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
Mar 20, 2018 0.0950 0.0950 0.0950 0.0950 73,500 +0.00(+0.00%)
Mar 19, 2018 0.0950 0.1000 0.0950 0.0950 78,000 +0.00(+0.00%)
Mar 16, 2018 0.0950 0.0950 0.0900 0.0950 31,000 +0.00(+0.00%)
Mar 15, 2018 0.1000 0.1000 0.0850 0.0950 100,800 -0.01(-5.00%)
Mar 14, 2018 0.0900 0.1000 0.0850 0.1000 136,100 +0.01(+11.11%)
Mar 13, 2018 0.0900 0.0950 0.0900 0.0900 22,000 -0.01(-5.26%)
Mar 12, 2018 0.0900 0.0950 0.0850 0.0950 248,222 +0.00(+0.00%)
Mar 09, 2018 0.0950 0.0950 0.0900 0.0950 40,400 -0.01(-5.00%)
Mar 08, 2018 0.0950 0.1000 0.0950 0.1000 15,900 +0.01(+5.26%)
Mar 07, 2018 0.0950 0.0950 0.0900 0.0950 115,722 +0.01(+5.56%)
Mar 06, 2018 0.1050 0.1050 0.0900 0.0900 194,623 -0.01(-10.00%)
Mar 05, 2018 0.1050 0.1050 0.1000 0.1000 42,000 -0.00(-4.76%)
Mar 02, 2018 0.1000 0.1050 0.1000 0.1050 21,020 +0.00(+5.00%)
Mar 01, 2018 0.1000 0.1000 0.1000 0.1000 79,000 -0.00(-4.76%)
Feb 28, 2018 0.1000 0.1050 0.1000 0.1050 19,500 +0.01(+10.53%)
Feb 27, 2018 0.1100 0.1100 0.0950 0.0950 182,000 -0.01(-9.52%)
Feb 26, 2018 0.1100 0.1100 0.1000 0.1050 211,720 -0.01(-4.55%)
Feb 23, 2018 0.1000 0.1150 0.1000 0.1100 257,250 +0.01(+10.00%)
Feb 22, 2018 0.1100 0.1100 0.1000 0.1000 210,200 -0.01(-13.04%)
Feb 21, 2018 0.1100 0.1150 0.1100 0.1150 50,500 +0.01(+4.55%)
Feb 20, 2018 0.1150 0.1150 0.1050 0.1100 211,000 -0.01(-8.33%)
Feb 16, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Feb 15, 2018 0.1200 0.1250 0.1200 0.1250 97,500 +0.01(+4.17%)
Feb 14, 2018 0.1250 0.1250 0.1200 0.1200 42,290 -0.01(-4.00%)
Feb 13, 2018 0.1250 0.1250 0.1250 0.1250 58,500 +0.00(+0.00%)
Feb 12, 2018 0.1250 0.1250 0.1200 0.1250 122,201 +0.00(+0.00%)
Feb 09, 2018 0.1300 0.1300 0.1150 0.1250 257,176 +0.00(+0.00%)
Feb 08, 2018 0.1350 0.1350 0.1300 0.1250 212,542 -0.01(-3.85%)
Feb 07, 2018 0.1350 0.1350 0.1250 0.1300 336,482 +0.00(+0.00%)
Feb 06, 2018 0.1050 0.1400 0.1050 0.1300 813,645 +0.03(+23.81%)
Feb 05, 2018 0.1150 0.1300 0.1000 0.1050 500,607 -0.01(-12.50%)
Feb 02, 2018 0.1300 0.1300 0.1200 0.1200 501,000 -0.02(-11.11%)
Feb 01, 2018 0.1500 0.1500 0.1350 0.1350 184,845 -0.01(-3.57%)
Jan 31, 2018 0.1300 0.1450 0.1300 0.1400 640,400 +0.02(+12.00%)
Jan 30, 2018 0.1400 0.1400 0.1200 0.1250 1,113,427 -0.02(-13.79%)
Jan 29, 2018 0.1600 0.1600 0.1300 0.1450 1,103,737 -0.01(-6.45%)
Jan 26, 2018 0.1550 0.1650 0.1550 0.1550 215,500 +0.01(+3.33%)
Jan 25, 2018 0.1600 0.1700 0.1500 0.1500 528,535 -0.02(-11.76%)
Jan 24, 2018 0.1650 0.1700 0.1600 0.1700 356,265 +0.00(+0.00%)
Jan 23, 2018 0.1600 0.1850 0.1500 0.1700 717,425 +0.01(+3.03%)
Jan 22, 2018 0.1700 0.1700 0.1450 0.1650 447,621 -0.01(-2.94%)
Jan 19, 2018 0.1600 0.1800 0.1600 0.1700 559,344 +0.01(+6.25%)
Jan 18, 2018 0.1800 0.1800 0.1600 0.1600 594,019 -0.01(-5.88%)
Jan 17, 2018 0.2000 0.2000 0.1600 0.1700 1,546,495 -0.03(-15.00%)
Jan 16, 2018 0.2000 0.2150 0.1850 0.2000 2,021,526 +0.01(+5.26%)
Jan 15, 2018 0.1950 0.2000 0.1800 0.1900 811,892 -0.01(-2.56%)
Jan 12, 2018 0.2150 0.2150 0.1950 0.1950 435,425 -0.01(-7.14%)
Jan 11, 2018 0.2100 0.2250 0.2000 0.2100 351,530 +0.01(+2.44%)
Jan 10, 2018 0.2200 0.2200 0.2050 0.2050 513,586 -0.01(-4.65%)
Jan 09, 2018 0.2300 0.2350 0.2150 0.2150 532,173 -0.01(-4.44%)
Jan 08, 2018 0.2200 0.2300 0.2050 0.2250 668,300 +0.01(+4.65%)
Jan 05, 2018 0.2050 0.2250 0.1950 0.2150 658,950 +0.01(+4.88%)
Jan 04, 2018 0.2200 0.2300 0.1950 0.2050 1,247,026 -0.03(-10.87%)
Jan 03, 2018 0.1950 0.2400 0.1850 0.2300 2,221,006 +0.04(+21.05%)
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.