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

Quantum Emotion Corp (TSV: QNC )

0.1350 UNCHANGED
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 4, 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 (%)
Jun 30, 2021 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Jun 29, 2021 0.3250 0.3250 0.3050 0.3200 466,912 +0.01(+3.23%)
Jun 28, 2021 0.3450 0.3450 0.3100 0.3100 1,888,616 -0.03(-8.82%)
Jun 25, 2021 0.2500 0.3400 0.2500 0.3400 2,656,329 +0.10(+38.78%)
Jun 24, 2021 0.2350 0.2500 0.2350 0.2450 313,510 +0.01(+4.26%)
Jun 23, 2021 0.2300 0.2350 0.2300 0.2350 64,136 +0.00(+0.00%)
Jun 22, 2021 0.2350 0.2450 0.2250 0.2350 767,745 +0.01(+6.82%)
Jun 21, 2021 0.2350 0.2350 0.2200 0.2200 188,435 -0.01(-6.38%)
Jun 18, 2021 0.2450 0.2450 0.2350 0.2350 40,250 +0.00(+0.00%)
Jun 17, 2021 0.2500 0.2700 0.2300 0.2350 322,500 -0.01(-2.08%)
Jun 16, 2021 0.2400 0.2450 0.2400 0.2400 63,921 -0.01(-4.00%)
Jun 15, 2021 0.2200 0.2550 0.2200 0.2500 507,300 +0.04(+16.28%)
Jun 14, 2021 0.2300 0.2300 0.2100 0.2150 116,650 -0.02(-6.52%)
Jun 11, 2021 0.2300 0.2300 0.2250 0.2300 188,915 +0.01(+4.55%)
Jun 10, 2021 0.2250 0.2250 0.2200 0.2200 118,200 -0.01(-2.22%)
Jun 09, 2021 0.2400 0.2500 0.2250 0.2250 755,537 -0.01(-6.25%)
Jun 08, 2021 0.2050 0.2450 0.2000 0.2400 979,957 +0.04(+17.07%)
Jun 07, 2021 0.1850 0.2050 0.1850 0.2050 977,756 +0.03(+17.14%)
Jun 04, 2021 0.1750 0.1800 0.1700 0.1750 207,005 +0.00(+0.00%)
Jun 03, 2021 17.50 0.1800 0.1700 0.1750 12,870,000 +0.00(+2.94%)
Jun 02, 2021 0.1800 0.1800 0.1650 0.1700 388,104 -0.01(-5.56%)
Jun 01, 2021 0.1800 0.1850 0.1750 0.1800 132,455 +0.00(+0.00%)
May 31, 2021 0.1800 0.1850 0.1750 0.1800 216,166 +0.00(+0.00%)
May 28, 2021 0.1950 0.1950 0.1800 0.1800 218,900 -0.01(-5.26%)
May 27, 2021 0.1900 0.2000 0.1800 0.1900 654,655 +0.01(+2.70%)
May 26, 2021 0.1900 0.1900 0.1800 0.1850 330,958 +0.01(+2.78%)
May 25, 2021 0.1750 0.2000 0.1750 0.1800 692,167 +0.01(+2.86%)
May 21, 2021 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 20, 2021 0.1750 0.1800 0.1730 0.1750 242,500 +0.00(+2.94%)
May 19, 2021 0.1750 0.1750 0.1650 0.1700 251,160 -0.00(-2.86%)
May 18, 2021 0.1900 0.1900 0.1750 0.1750 808,025 -0.01(-5.41%)
May 17, 2021 0.1700 0.2050 0.1700 0.1850 839,670 +0.02(+12.12%)
May 14, 2021 0.1650 0.1750 0.1650 0.1650 366,428 +0.00(+0.00%)
May 13, 2021 0.1800 0.1800 0.1600 0.1650 271,891 -0.01(-2.94%)
May 12, 2021 0.1600 0.1850 0.1600 0.1700 724,181 +0.01(+3.03%)
May 11, 2021 0.1650 0.1650 0.1600 0.1650 463,026 +0.00(+0.00%)
May 10, 2021 0.1700 0.1800 0.1650 0.1650 1,069,588 -0.01(-2.94%)
May 07, 2021 0.1800 0.1850 0.1700 0.1700 1,541,422 -0.01(-8.11%)
May 06, 2021 0.2100 0.2150 0.1850 0.1850 1,473,062 -0.04(-15.91%)
May 05, 2021 0.2450 0.2450 0.2050 0.2200 1,008,981 -0.01(-6.38%)
May 04, 2021 0.2500 0.2500 0.2300 0.2350 215,911 -0.01(-2.08%)
May 03, 2021 0.2300 0.2650 0.2150 0.2400 1,161,102 +0.01(+6.67%)
Apr 30, 2021 0.2500 0.2750 0.2250 0.2250 2,151,439 -0.02(-8.16%)
Apr 29, 2021 0.2900 0.3800 0.2450 0.2450 5,061,330 -0.02(-7.55%)
Apr 28, 2021 0.2400 0.2650 0.2350 0.2650 517,130 +0.03(+10.42%)
Apr 27, 2021 0.2350 0.2450 0.2350 0.2400 28,750 -0.01(-4.00%)
Apr 26, 2021 0.2550 0.2550 0.2200 0.2500 152,152 -0.01(-1.96%)
Apr 23, 2021 0.2250 0.2550 0.2250 0.2550 68,509 +0.02(+6.25%)
Apr 22, 2021 0.2450 0.2450 0.2400 0.2400 81,499 +0.00(+0.00%)
Apr 21, 2021 0.2350 0.2400 0.2300 0.2400 138,753 +0.01(+6.67%)
Apr 20, 2021 0.2300 0.2300 0.2100 0.2250 180,422 -0.01(-2.17%)
Apr 19, 2021 0.2600 0.2600 0.2300 0.2300 105,753 -0.02(-9.80%)
Apr 16, 2021 0.2600 0.2800 0.2350 0.2550 286,180 +0.01(+4.08%)
Apr 15, 2021 0.2800 0.2800 0.2450 0.2450 331,850 -0.02(-7.55%)
Apr 14, 2021 0.3150 0.3300 0.2600 0.2650 797,304 -0.04(-14.52%)
Apr 13, 2021 0.2750 0.3300 0.2750 0.3100 2,018,093 +0.04(+16.98%)
Apr 12, 2021 0.2050 0.2700 0.2000 0.2650 1,335,563 +0.06(+26.19%)
Apr 09, 2021 0.1950 0.2100 0.1750 0.2100 385,522 +0.01(+7.69%)
Apr 08, 2021 0.2150 0.2200 0.1950 0.1950 334,589 -0.01(-2.50%)
Apr 07, 2021 0.1900 0.2100 0.1900 0.2000 434,050 +0.02(+11.11%)
Apr 06, 2021 0.1900 0.1900 0.1800 0.1800 295,970 -0.01(-5.26%)
Apr 05, 2021 0.2000 0.2000 0.1900 0.1900 105,567 +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.