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

Quantum Emotion Corp (TSV: QNC )

0.1350 +0.0100 (+8.00%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 1, 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 (%)
Apr 30, 2019 0.1700 0.2000 0.1650 0.1650 1,162,150 -0.01(-2.94%)
Apr 29, 2019 0.1650 0.1750 0.1650 0.1700 394,767 +0.01(+6.25%)
Apr 26, 2019 0.1400 0.1600 0.1400 0.1600 445,600 +0.02(+18.52%)
Apr 25, 2019 0.1250 0.1350 0.1250 0.1350 87,000 +0.02(+12.50%)
Apr 24, 2019 0.1250 0.1250 0.1200 0.1200 18,583 -0.01(-7.69%)
Apr 23, 2019 0.1300 0.1300 0.1200 0.1300 145,369 -0.01(-3.70%)
Apr 22, 2019 0.1350 0.1350 0.1350 0.1350 15,000 -0.01(-3.57%)
Apr 18, 2019 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Apr 16, 2019 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Apr 15, 2019 0.1250 0.1250 0.1250 0.1250 33,000 -0.01(-3.85%)
Apr 11, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Apr 10, 2019 0.1350 0.1350 0.1350 0.1350 184,000 +0.00(+0.00%)
Apr 09, 2019 0.1400 0.1400 0.1300 0.1350 132,045 -0.01(-3.57%)
Apr 08, 2019 0.1400 0.1400 0.1400 0.1400 10,664 +0.00(+0.00%)
Apr 05, 2019 0.1400 0.1400 0.1400 0.1400 26,500 +0.00(+0.00%)
Apr 04, 2019 0.1600 0.1600 0.1400 0.1400 356,800 -0.03(-17.65%)
Apr 03, 2019 0.1600 0.1700 0.1600 0.1700 408,400 +0.01(+6.25%)
Apr 02, 2019 0.1450 0.1600 0.1450 0.1600 467,533 +0.02(+10.34%)
Apr 01, 2019 0.1400 0.1500 0.1400 0.1450 765,947 +0.01(+7.41%)
Mar 29, 2019 0.1200 0.1350 0.1200 0.1350 152,880 +0.02(+12.50%)
Mar 28, 2019 0.1200 0.1200 0.1200 0.1200 43,900 +0.00(+0.00%)
Mar 27, 2019 0.1200 0.1200 0.1200 0.1200 29,500 -0.01(-4.00%)
Mar 26, 2019 0.1200 0.1300 0.1200 0.1250 185,750 +0.01(+8.70%)
Mar 25, 2019 0.1150 0.1200 0.1100 0.1150 14,000 +0.01(+4.55%)
Mar 22, 2019 0.1100 0.1100 0.1100 0.1100 71,500 +0.01(+4.76%)
Mar 21, 2019 0.1050 0.1050 0.1050 0.1050 51,500 +0.00(+0.00%)
Mar 20, 2019 0.1050 0.1050 0.1050 0.1050 15,300 +0.00(+0.00%)
Mar 19, 2019 0.1050 0.1050 0.1050 0.1050 57,000 +0.00(+0.00%)
Mar 18, 2019 0.1050 0.1050 0.1050 0.1050 60,000 +0.00(+0.00%)
Mar 15, 2019 0.1050 0.1050 0.1000 0.1050 146,000 +0.00(+0.00%)
Mar 14, 2019 0.1000 0.1050 0.1000 0.1050 93,999 +0.01(+10.53%)
Mar 13, 2019 0.1000 0.1050 0.0950 0.0950 78,000 -0.01(-5.00%)
Mar 12, 2019 0.1000 0.1000 0.1000 0.1000 110,589 +0.01(+5.26%)
Mar 08, 2019 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Mar 07, 2019 0.1150 0.1150 0.1050 0.1050 67,000 -0.01(-4.55%)
Mar 06, 2019 0.1150 0.1150 0.1100 0.1100 37,000 -0.01(-4.35%)
Mar 05, 2019 0.1100 0.1150 0.1100 0.1150 13,500 +0.01(+4.55%)
Mar 04, 2019 0.1100 0.1150 0.1100 0.1100 83,000 +0.00(+0.00%)
Mar 01, 2019 0.1100 0.1200 0.1100 0.1100 84,344 +0.00(+0.00%)
Feb 28, 2019 0.1050 0.1150 0.1050 0.1100 97,500 +0.01(+4.76%)
Feb 26, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 25, 2019 0.1050 0.1050 0.1000 0.1050 45,350 +0.00(+0.00%)
Feb 22, 2019 0.1100 0.1100 0.1050 0.1050 10,599 +0.00(+0.00%)
Feb 21, 2019 0.1050 0.1050 0.1050 0.1050 21,000 +0.00(+0.00%)
Feb 20, 2019 0.1050 0.1100 0.1050 0.1050 25,500 +0.00(+0.00%)
Feb 19, 2019 0.1100 0.1100 0.1050 0.1050 236,600 -0.01(-4.55%)
Feb 15, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Feb 14, 2019 0.1150 0.1200 0.1150 0.1150 60,795 +0.00(+0.00%)
Feb 13, 2019 0.1150 0.1150 0.1150 0.1150 7,500 -0.00(-4.17%)
Feb 12, 2019 0.1200 0.1200 0.1200 0.1200 27,400 +0.00(+0.00%)
Feb 11, 2019 0.1200 0.1200 0.1150 0.1200 31,270 +0.00(+0.00%)
Feb 08, 2019 0.1200 0.1200 0.1200 0.1200 18,000 -0.01(-4.00%)
Feb 07, 2019 0.1250 0.1250 0.1250 0.1250 120,500 +0.01(+4.17%)
Feb 06, 2019 0.1200 0.1200 0.1200 0.1200 18,700 +0.00(+0.00%)
Feb 05, 2019 0.1250 0.1300 0.1150 0.1200 119,500 +0.00(+0.00%)
Feb 04, 2019 0.1200 0.1200 0.1150 0.1200 22,651 -0.01(-4.00%)
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.