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 (%)
Aug 31, 2017 0.0850 0.0850 0.0800 0.0800 199,165 +0.00(+0.00%)
Aug 30, 2017 0.0850 0.0850 0.0800 0.0800 88,000 -0.01(-5.88%)
Aug 29, 2017 0.0800 0.0850 0.0800 0.0850 185,000 +0.01(+6.25%)
Aug 28, 2017 0.0900 0.0900 0.0800 0.0800 163,500 -0.01(-5.88%)
Aug 25, 2017 0.0800 0.0850 0.0800 0.0850 237,650 +0.01(+6.25%)
Aug 24, 2017 0.0800 0.0800 0.0800 0.0800 32,500 -0.01(-5.88%)
Aug 23, 2017 0.0850 0.0850 0.0850 0.0850 156,000 +0.01(+6.25%)
Aug 22, 2017 0.0800 0.0800 0.0750 0.0800 702,359 +0.00(+0.00%)
Aug 21, 2017 0.0800 0.0800 0.0800 0.0800 19,000 -0.01(-5.88%)
Aug 18, 2017 0.0850 0.0850 0.0800 0.0850 170,000 -0.00(-5.56%)
Aug 17, 2017 0.0850 0.0900 0.0850 0.0900 47,000 +0.00(+0.00%)
Aug 16, 2017 0.0800 0.0900 0.0750 0.0900 664,900 +0.01(+12.50%)
Aug 15, 2017 0.0800 0.0800 0.0750 0.0800 924,675 -0.01(-5.88%)
Aug 14, 2017 0.0900 0.0900 0.0850 0.0850 645,390 -0.01(-10.53%)
Aug 11, 2017 0.1000 0.1000 0.0950 0.0950 70,000 +0.00(+0.00%)
Aug 10, 2017 0.0950 0.0950 0.0950 0.0950 176,200 +0.00(+0.00%)
Aug 09, 2017 0.1000 0.1000 0.0850 0.0950 699,750 -0.01(-5.00%)
Aug 08, 2017 0.1050 0.1050 0.1000 0.1000 234,000 -0.01(-9.09%)
Aug 04, 2017 0.1100 0.1100 0.1100 0.1100 29,000 +0.00(+0.00%)
Aug 03, 2017 0.1100 0.1100 0.1100 0.1100 90,000 +0.00(+0.00%)
Aug 02, 2017 0.1100 0.1100 0.1050 0.1100 86,512 +0.00(+0.00%)
Aug 01, 2017 0.1100 0.1100 0.1100 0.1100 15,000 -0.01(-4.35%)
Jul 31, 2017 0.1100 0.1150 0.1100 0.1150 25,900 +0.01(+4.55%)
Jul 28, 2017 0.1150 0.1150 0.1050 0.1100 60,440 +0.00(+0.00%)
Jul 27, 2017 0.1100 0.1150 0.1100 0.1100 38,000 +0.00(+0.00%)
Jul 26, 2017 0.1150 0.1150 0.1100 0.1100 142,000 -0.01(-4.35%)
Jul 25, 2017 0.1150 0.1150 0.1150 0.1150 40,500 -0.00(-4.17%)
Jul 24, 2017 0.1150 0.1200 0.1150 0.1200 60,500 +0.00(+0.00%)
Jul 21, 2017 0.1150 0.1300 0.1150 0.1200 417,500 +0.00(+4.35%)
Jul 20, 2017 0.1150 0.1200 0.1150 0.1150 230,500 +0.00(+0.00%)
Jul 19, 2017 0.1150 0.1150 0.1150 0.1150 99,500 +0.00(+0.00%)
Jul 18, 2017 0.1200 0.1200 0.1150 0.1150 183,200 -0.00(-4.17%)
Jul 17, 2017 0.1250 0.1300 0.1200 0.1200 353,230 +0.00(+0.00%)
Jul 14, 2017 0.1200 0.1250 0.1150 0.1200 226,415 -0.01(-4.00%)
Jul 13, 2017 0.1300 0.1300 0.1200 0.1250 771,200 +0.00(+0.00%)
Jul 12, 2017 0.1350 0.1350 0.1250 0.1250 813,500 -0.02(-10.71%)
Jul 11, 2017 0.1200 0.1450 0.1200 0.1400 2,523,555 +0.03(+21.74%)
Jul 10, 2017 0.1050 0.1150 0.1050 0.1150 166,000 +0.01(+9.52%)
Jul 07, 2017 0.1100 0.1100 0.0950 0.1050 1,050,370 -0.01(-4.55%)
Jul 06, 2017 0.1100 0.1150 0.1050 0.1100 309,000 +0.00(+0.00%)
Jul 05, 2017 0.1150 0.1150 0.1100 0.1100 597,400 -0.01(-4.35%)
Jul 04, 2017 0.1200 0.1200 0.1150 0.1150 55,750 -0.00(-4.17%)
Jul 03, 2017 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 30, 2017 0.1200 0.1200 0.1150 0.1200 58,299 +0.00(+0.00%)
Jun 29, 2017 0.1200 0.1200 0.1200 0.1200 687,237 +0.00(+0.00%)
Jun 28, 2017 0.1250 0.1350 0.1200 0.1200 1,068,700 -0.01(-4.00%)
Jun 27, 2017 0.1250 0.1250 0.1200 0.1250 142,500 -0.01(-3.85%)
Jun 26, 2017 0.1250 0.1300 0.1200 0.1300 163,000 +0.00(+0.00%)
Jun 23, 2017 0.1250 0.1300 0.1250 0.1300 503,600 +0.01(+4.00%)
Jun 22, 2017 0.1300 0.1300 0.1250 0.1250 122,500 -0.01(-7.41%)
Jun 21, 2017 0.1350 0.1350 0.1350 0.1350 285,400 +0.01(+3.85%)
Jun 20, 2017 0.1250 0.1350 0.1250 0.1300 372,935 +0.01(+4.00%)
Jun 19, 2017 0.1250 0.1300 0.1250 0.1250 284,500 +0.00(+0.00%)
Jun 16, 2017 0.1250 0.1300 0.1250 0.1250 307,900 +0.00(+0.00%)
Jun 15, 2017 0.1300 0.1300 0.1250 0.1250 179,720 -0.01(-3.85%)
Jun 14, 2017 0.1300 0.1300 0.1250 0.1300 692,000 -0.01(-3.70%)
Jun 13, 2017 0.1350 0.1400 0.1350 0.1350 346,555 +0.00(+0.00%)
Jun 12, 2017 0.1400 0.1450 0.1200 0.1350 1,565,500 -0.01(-3.57%)
Jun 09, 2017 0.1450 0.1450 0.1400 0.1400 248,000 +0.00(+0.00%)
Jun 08, 2017 0.1450 0.1450 0.1400 0.1400 751,500 -0.01(-6.67%)
Jun 07, 2017 0.1500 0.1550 0.1450 0.1500 516,550 -0.01(-6.25%)
Jun 06, 2017 0.1550 0.1650 0.1500 0.1600 1,366,167 +0.02(+10.34%)
Jun 05, 2017 0.1500 0.1500 0.1450 0.1450 53,534 +0.00(+3.57%)
Jun 02, 2017 0.1400 0.1450 0.1350 0.1400 287,750 +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.