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

Quantum Emotion Corp (TSV: QNC )

0.1450 UNCHANGED
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 (%)
Apr 28, 2017 0.1200 0.1250 0.1200 0.1250 388,900 +0.01(+4.17%)
Apr 27, 2017 0.1150 0.1200 0.1150 0.1200 849,297 +0.00(+4.35%)
Apr 26, 2017 0.1200 0.1200 0.1150 0.1150 1,043,800 -0.00(-4.17%)
Apr 25, 2017 0.1150 0.1200 0.1150 0.1200 1,430,208 +0.00(+0.00%)
Apr 24, 2017 0.1400 0.1450 0.1100 0.1200 3,751,062 -0.02(-17.24%)
Apr 21, 2017 0.1400 0.1450 0.1350 0.1450 314,000 +0.01(+7.41%)
Apr 20, 2017 0.1400 0.1400 0.1350 0.1350 695,750 +0.00(+0.00%)
Apr 19, 2017 0.1500 0.1550 0.1350 0.1350 2,535,644 -0.02(-12.90%)
Apr 18, 2017 0.1350 0.1600 0.1350 0.1550 3,667,908 +0.01(+10.71%)
Apr 17, 2017 0.1300 0.1400 0.1250 0.1400 595,085 +0.01(+7.69%)
Apr 13, 2017 0.1250 0.1300 0.1200 0.1300 386,200 +0.01(+4.00%)
Apr 12, 2017 0.1200 0.1250 0.1200 0.1250 544,723 +0.00(+0.00%)
Apr 11, 2017 0.1200 0.1250 0.1150 0.1250 632,616 +0.01(+4.17%)
Apr 10, 2017 0.1300 0.1300 0.1200 0.1200 790,411 -0.01(-4.00%)
Apr 07, 2017 0.1300 0.1300 0.1250 0.1250 819,489 -0.01(-3.85%)
Apr 06, 2017 0.1400 0.1400 0.1300 0.1300 1,153,200 +0.00(+0.00%)
Apr 05, 2017 0.1350 0.1350 0.1250 0.1300 461,851 -0.01(-3.70%)
Apr 04, 2017 0.1450 0.1450 0.1350 0.1350 1,107,600 -0.01(-10.00%)
Apr 03, 2017 0.1550 0.1600 0.1450 0.1500 1,589,777 -0.01(-3.23%)
Mar 31, 2017 0.1450 0.1600 0.1400 0.1550 1,087,900 +0.01(+6.90%)
Mar 30, 2017 0.1450 0.1500 0.1350 0.1450 1,531,417 +0.00(+0.00%)
Mar 29, 2017 0.1600 0.1600 0.1400 0.1450 1,472,916 -0.01(-6.45%)
Mar 28, 2017 0.1550 0.1700 0.1500 0.1550 1,826,692 -0.01(-6.06%)
Mar 27, 2017 0.1300 0.1800 0.1250 0.1650 6,265,454 +0.03(+22.22%)
Mar 24, 2017 0.1450 0.1550 0.1300 0.1350 2,223,442 -0.01(-6.90%)
Mar 23, 2017 0.1100 0.1500 0.1100 0.1450 2,198,995 +0.03(+31.82%)
Mar 22, 2017 0.1150 0.1150 0.1100 0.1100 629,000 -0.01(-8.33%)
Mar 21, 2017 0.1100 0.1300 0.1000 0.1200 2,518,400 +0.01(+9.09%)
Mar 20, 2017 0.1200 0.1250 0.1100 0.1100 791,544 -0.01(-12.00%)
Mar 17, 2017 0.1250 0.1350 0.1250 0.1250 406,153 +0.00(+0.00%)
Mar 16, 2017 0.1200 0.1250 0.1200 0.1250 263,500 +0.00(+0.00%)
Mar 15, 2017 0.1350 0.1400 0.1150 0.1250 1,243,700 -0.01(-3.85%)
Mar 14, 2017 0.1450 0.1700 0.1250 0.1300 2,219,332 -0.01(-7.14%)
Mar 13, 2017 0.1150 0.1500 0.1050 0.1400 1,577,260 +0.03(+21.74%)
Mar 10, 2017 0.1300 0.1300 0.1150 0.1150 1,015,745 -0.01(-11.54%)
Mar 09, 2017 0.1350 0.1400 0.1200 0.1300 1,648,287 -0.01(-10.34%)
Mar 08, 2017 0.1350 0.1450 0.1350 0.1450 265,650 +0.01(+7.41%)
Mar 07, 2017 0.1500 0.1500 0.1350 0.1350 607,216 -0.01(-10.00%)
Mar 06, 2017 0.1750 0.1750 0.1450 0.1500 1,259,502 -0.03(-16.67%)
Mar 03, 2017 0.1950 0.1950 0.1650 0.1800 914,024 -0.02(-7.69%)
Mar 02, 2017 0.1700 0.2100 0.1500 0.1950 1,881,887 +0.04(+25.81%)
Mar 01, 2017 0.1500 0.1650 0.1500 0.1550 351,850 +0.00(+0.00%)
Feb 28, 2017 0.1500 0.1550 0.1300 0.1550 1,531,788 +0.00(+0.00%)
Feb 27, 2017 0.1650 0.1650 0.1500 0.1550 1,532,500 -0.02(-8.82%)
Feb 24, 2017 0.1800 0.1800 0.1650 0.1700 649,150 -0.01(-8.11%)
Feb 23, 2017 0.1950 0.1950 0.1800 0.1850 324,759 -0.01(-5.13%)
Feb 22, 2017 0.1800 0.2000 0.1700 0.1950 630,708 +0.02(+8.33%)
Feb 21, 2017 0.1850 0.1850 0.1800 0.1800 187,166 +0.01(+2.86%)
Feb 17, 2017 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Feb 16, 2017 0.1900 0.1950 0.1800 0.1800 705,275 -0.02(-7.69%)
Feb 15, 2017 0.2150 0.2150 0.1750 0.1950 1,607,750 -0.01(-4.88%)
Feb 14, 2017 0.2200 0.2300 0.2050 0.2050 569,379 -0.02(-8.89%)
Feb 13, 2017 0.2350 0.2350 0.2300 0.2250 430,700 -0.01(-6.25%)
Feb 10, 2017 0.2150 0.2450 0.2100 0.2400 984,263 +0.02(+9.09%)
Feb 09, 2017 0.2250 0.2350 0.2150 0.2200 420,100 -0.01(-4.35%)
Feb 08, 2017 0.2100 0.2400 0.1950 0.2300 2,684,736 +0.01(+4.55%)
Feb 07, 2017 0.2450 0.2450 0.2100 0.2200 1,182,033 -0.02(-8.33%)
Feb 06, 2017 0.2600 0.2600 0.2300 0.2400 933,500 -0.02(-5.88%)
Feb 03, 2017 0.2600 0.2650 0.2450 0.2550 933,044 -0.02(-7.27%)
Feb 02, 2017 0.2800 0.2950 0.2500 0.2750 1,023,206 +0.00(+0.00%)
Feb 01, 2017 0.2800 0.2850 0.2750 0.2750 280,600 +0.00(+0.00%)
Jan 31, 2017 0.2600 0.2950 0.2500 0.2750 1,272,900 +0.01(+1.85%)
Jan 30, 2017 0.3100 0.3100 0.2600 0.2700 1,708,412 -0.04(-14.29%)
Jan 27, 2017 0.3350 0.3400 0.3050 0.3150 2,039,309 -0.02(-4.55%)
Jan 26, 2017 0.3100 0.3750 0.2900 0.3300 3,595,393 +0.02(+4.76%)
Jan 25, 2017 0.2850 0.3200 0.2700 0.3150 2,479,550 +0.03(+12.50%)
Jan 24, 2017 0.2550 0.3000 0.2450 0.2800 2,191,640 +0.03(+12.00%)
Jan 23, 2017 0.2500 0.2600 0.2450 0.2500 675,889 -0.02(-5.66%)
Jan 20, 2017 0.2900 0.2950 0.2600 0.2650 1,654,651 -0.02(-8.62%)
Jan 19, 2017 0.2650 0.3350 0.2600 0.2900 6,810,300 +0.01(+5.45%)
Jan 18, 2017 0.1750 0.2900 0.1750 0.2750 8,335,016 +0.10(+57.14%)
Jan 17, 2017 0.1700 0.1850 0.1700 0.1750 326,700 +0.00(+0.00%)
Jan 16, 2017 0.1800 0.1950 0.1650 0.1750 401,400 -0.01(-5.41%)
Jan 13, 2017 0.1950 0.1950 0.1800 0.1850 189,350 -0.01(-5.13%)
Jan 12, 2017 0.1900 0.1950 0.1800 0.1950 1,020,100 +0.00(+0.00%)
Jan 11, 2017 0.1950 0.2050 0.1900 0.1950 374,500 +0.00(+0.00%)
Jan 10, 2017 0.2050 0.2300 0.1850 0.1950 1,586,000 -0.03(-13.33%)
Jan 09, 2017 0.1750 0.2300 0.1750 0.2250 2,139,110 +0.05(+28.57%)
Jan 06, 2017 0.1600 0.2200 0.1500 0.1750 5,482,310 +0.00(+2.94%)
Jan 05, 2017 0.1050 0.1850 0.1050 0.1700 4,173,900 +0.07(+61.90%)
Jan 04, 2017 0.1200 0.1450 0.1000 0.1050 1,769,700 -0.02(-16.00%)
Jan 03, 2017 0.1200 0.1250 0.1200 0.1250 45,000 +0.02(+25.00%)
Dec 30, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 29, 2016 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
Dec 28, 2016 0.1200 0.1200 0.1050 0.1050 108,500 -0.03(-19.23%)
Dec 23, 2016 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Dec 21, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 20, 2016 0.1000 0.1500 0.1000 0.1500 84,500 +0.05(+50.00%)
Dec 19, 2016 0.1000 0.1000 0.0850 0.1000 75,333 -0.00(-4.76%)
Dec 16, 2016 0.1150 0.1150 0.1050 0.1050 53,000 -0.03(-19.23%)
Dec 15, 2016 0.1400 0.1400 0.1100 0.1300 72,500 -0.01(-7.14%)
Dec 14, 2016 0.1400 0.1400 0.1400 0.1400 19,000 +0.00(+0.00%)
Dec 13, 2016 0.1350 0.1400 0.1350 0.1400 21,500 +0.02(+16.67%)
Dec 12, 2016 0.1250 0.1400 0.1200 0.1200 28,000 +0.01(+9.09%)
Dec 09, 2016 0.1600 0.1600 0.1100 0.1100 115,500 -0.09(-43.59%)
Dec 08, 2016 0.1800 0.1950 0.1700 0.1950 74,500 -0.04(-15.22%)
Dec 07, 2016 0.1600 0.2300 0.1500 0.2300 185,000 +0.03(+15.00%)
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.