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 (%)
Sep 28, 2018 0.1150 0.1150 0.1050 0.1150 204,800 -0.00(-4.17%)
Sep 27, 2018 0.1300 0.1300 0.1200 0.1200 172,231 -0.01(-7.69%)
Sep 26, 2018 0.1200 0.1300 0.1200 0.1300 72,820 +0.01(+13.04%)
Sep 25, 2018 0.1250 0.1300 0.1100 0.1150 103,780 -0.01(-11.54%)
Sep 24, 2018 0.1400 0.1400 0.1250 0.1300 185,000 -0.01(-3.70%)
Sep 21, 2018 0.1200 0.1400 0.1200 0.1350 328,498 +0.01(+8.00%)
Sep 20, 2018 0.1050 0.1250 0.1050 0.1250 335,700 +0.01(+13.64%)
Sep 19, 2018 0.1050 0.1100 0.1050 0.1100 62,240 +0.01(+4.76%)
Sep 18, 2018 0.1050 0.1050 0.1050 0.1050 30,000 +0.00(+0.00%)
Sep 17, 2018 0.1050 0.1050 0.1050 0.1050 22,500 -0.01(-4.55%)
Sep 14, 2018 0.1000 0.1100 0.1000 0.1100 33,000 +0.01(+10.00%)
Sep 13, 2018 0.1000 0.1000 0.0950 0.1000 100,500 +0.00(+0.00%)
Sep 12, 2018 0.1000 0.1000 0.0950 0.1000 132,900 +0.00(+0.00%)
Sep 11, 2018 0.1000 0.1050 0.1000 0.1000 108,600 -0.00(-4.76%)
Sep 10, 2018 0.1150 0.1150 0.1000 0.1050 265,389 -0.01(-8.70%)
Sep 07, 2018 0.1200 0.1200 0.1100 0.1150 271,000 -0.00(-4.17%)
Sep 06, 2018 0.1150 0.1200 0.1150 0.1200 146,106 +0.00(+0.00%)
Sep 05, 2018 0.1200 0.1300 0.1200 0.1200 134,444 -0.01(-4.00%)
Sep 04, 2018 0.1250 0.1250 0.1150 0.1250 167,229 -0.01(-3.85%)
Aug 31, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Aug 30, 2018 0.1250 0.1300 0.1200 0.1250 120,600 +0.00(+0.00%)
Aug 29, 2018 0.1250 0.1300 0.1150 0.1250 456,446 +0.02(+19.05%)
Aug 28, 2018 0.1050 0.1150 0.1050 0.1050 177,889 +0.00(+5.00%)
Aug 27, 2018 0.1100 0.1100 0.1000 0.1000 219,900 -0.01(-13.04%)
Aug 24, 2018 0.1050 0.1150 0.0900 0.1150 580,093 +0.01(+9.52%)
Aug 23, 2018 0.1100 0.1100 0.1000 0.1050 559,000 -0.01(-4.55%)
Aug 22, 2018 0.1350 0.1350 0.1050 0.1100 649,091 -0.01(-12.00%)
Aug 21, 2018 0.1400 0.1400 0.1250 0.1250 352,000 -0.02(-10.71%)
Aug 20, 2018 0.1300 0.1400 0.1250 0.1400 376,766 +0.01(+7.69%)
Aug 17, 2018 0.1400 0.1450 0.1250 0.1300 1,007,816 -0.01(-7.14%)
Aug 16, 2018 0.1500 0.1550 0.1400 0.1400 1,014,066 -0.02(-12.50%)
Aug 15, 2018 0.1200 0.1650 0.1150 0.1600 2,997,997 +0.04(+39.13%)
Aug 14, 2018 0.1100 0.1250 0.1100 0.1150 756,222 +0.01(+9.52%)
Aug 13, 2018 0.1050 0.1150 0.0950 0.1050 560,056 +0.00(+5.00%)
Aug 10, 2018 0.0900 0.1050 0.0900 0.1000 1,300,307 +0.01(+5.26%)
Aug 09, 2018 0.1150 0.1350 0.0900 0.0950 4,853,721 +0.02(+35.71%)
Aug 07, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 03, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 02, 2018 0.0650 0.0700 0.0650 0.0700 57,820 +0.00(+0.00%)
Aug 01, 2018 0.0650 0.0700 0.0650 0.0700 22,000 +0.00(+0.00%)
Jul 31, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jul 30, 2018 0.0700 0.0700 0.0700 0.0700 9,000 +0.00(+0.00%)
Jul 27, 2018 0.0700 0.0700 0.0600 0.0700 69,000 +0.00(+0.00%)
Jul 26, 2018 0.0650 0.0700 0.0650 0.0700 8,000 +0.01(+7.69%)
Jul 25, 2018 0.0650 0.0650 0.0650 0.0650 75,500 -0.01(-7.14%)
Jul 24, 2018 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+16.67%)
Jul 23, 2018 0.0700 0.0700 0.0600 0.0600 289,000 -0.01(-7.69%)
Jul 20, 2018 0.0700 0.0700 0.0650 0.0650 69,000 -0.01(-7.14%)
Jul 19, 2018 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Jul 18, 2018 0.0750 0.0750 0.0650 0.0700 143,000 -0.00(-6.67%)
Jul 17, 2018 0.0700 0.0750 0.0650 0.0750 137,000 -0.01(-6.25%)
Jul 13, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 12, 2018 0.0750 0.0750 0.0750 0.0750 4,915 +0.00(+0.00%)
Jul 11, 2018 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+0.00%)
Jul 10, 2018 0.0700 0.0750 0.0700 0.0750 8,040 +0.00(+0.00%)
Jul 09, 2018 0.0750 0.0750 0.0750 0.0750 1,500 +0.00(+0.00%)
Jul 06, 2018 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Jul 05, 2018 0.0750 0.0750 0.0750 0.0750 18,480 +0.00(+7.14%)
Jul 04, 2018 0.0750 0.0750 0.0700 0.0700 16,000 -0.00(-6.67%)
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.