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 (%)
Jan 31, 2018 0.1300 0.1450 0.1300 0.1400 640,400 +0.02(+12.00%)
Jan 30, 2018 0.1400 0.1400 0.1200 0.1250 1,113,427 -0.02(-13.79%)
Jan 29, 2018 0.1600 0.1600 0.1300 0.1450 1,103,737 -0.01(-6.45%)
Jan 26, 2018 0.1550 0.1650 0.1550 0.1550 215,500 +0.01(+3.33%)
Jan 25, 2018 0.1600 0.1700 0.1500 0.1500 528,535 -0.02(-11.76%)
Jan 24, 2018 0.1650 0.1700 0.1600 0.1700 356,265 +0.00(+0.00%)
Jan 23, 2018 0.1600 0.1850 0.1500 0.1700 717,425 +0.01(+3.03%)
Jan 22, 2018 0.1700 0.1700 0.1450 0.1650 447,621 -0.01(-2.94%)
Jan 19, 2018 0.1600 0.1800 0.1600 0.1700 559,344 +0.01(+6.25%)
Jan 18, 2018 0.1800 0.1800 0.1600 0.1600 594,019 -0.01(-5.88%)
Jan 17, 2018 0.2000 0.2000 0.1600 0.1700 1,546,495 -0.03(-15.00%)
Jan 16, 2018 0.2000 0.2150 0.1850 0.2000 2,021,526 +0.01(+5.26%)
Jan 15, 2018 0.1950 0.2000 0.1800 0.1900 811,892 -0.01(-2.56%)
Jan 12, 2018 0.2150 0.2150 0.1950 0.1950 435,425 -0.01(-7.14%)
Jan 11, 2018 0.2100 0.2250 0.2000 0.2100 351,530 +0.01(+2.44%)
Jan 10, 2018 0.2200 0.2200 0.2050 0.2050 513,586 -0.01(-4.65%)
Jan 09, 2018 0.2300 0.2350 0.2150 0.2150 532,173 -0.01(-4.44%)
Jan 08, 2018 0.2200 0.2300 0.2050 0.2250 668,300 +0.01(+4.65%)
Jan 05, 2018 0.2050 0.2250 0.1950 0.2150 658,950 +0.01(+4.88%)
Jan 04, 2018 0.2200 0.2300 0.1950 0.2050 1,247,026 -0.03(-10.87%)
Jan 03, 2018 0.1950 0.2400 0.1850 0.2300 2,221,006 +0.04(+21.05%)
Jan 02, 2018 0.1800 0.2000 0.1750 0.1900 1,122,828 +0.01(+5.56%)
Dec 29, 2017 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Dec 28, 2017 0.1800 0.1850 0.1700 0.1750 701,631 -0.01(-2.78%)
Dec 27, 2017 0.1750 0.1800 0.1650 0.1800 767,008 +0.00(+0.00%)
Dec 22, 2017 0.1800 0.1850 0.1650 0.1800 824,571 +0.00(+0.00%)
Dec 21, 2017 0.1900 0.1950 0.1800 0.1800 764,450 -0.01(-5.26%)
Dec 20, 2017 0.2000 0.2100 0.1850 0.1900 4,009,850 -0.02(-9.52%)
Dec 19, 2017 0.1500 0.2100 0.1450 0.2100 5,230,953 +0.07(+44.83%)
Dec 18, 2017 0.1350 0.1500 0.1300 0.1450 966,800 +0.01(+7.41%)
Dec 15, 2017 0.1400 0.1450 0.1350 0.1350 498,029 -0.01(-3.57%)
Dec 14, 2017 0.1400 0.1500 0.1300 0.1400 1,240,946 +0.01(+3.70%)
Dec 13, 2017 0.1400 0.1400 0.1300 0.1350 305,019 -0.01(-3.57%)
Dec 12, 2017 0.1400 0.1400 0.1300 0.1400 317,700 -0.00(-3.45%)
Dec 11, 2017 0.1450 0.1500 0.1300 0.1450 2,651,500 +0.02(+20.83%)
Dec 08, 2017 0.1250 0.1300 0.1200 0.1200 574,799 -0.01(-4.00%)
Dec 07, 2017 0.1450 0.1650 0.1250 0.1250 4,170,875 -0.02(-10.71%)
Dec 06, 2017 0.1200 0.1400 0.1150 0.1400 536,750 +0.02(+12.00%)
Dec 05, 2017 0.1450 0.1450 0.1200 0.1250 660,227 -0.02(-10.71%)
Dec 04, 2017 0.1600 0.1650 0.1350 0.1400 1,789,719 -0.01(-6.67%)
Dec 01, 2017 0.1150 0.1550 0.1150 0.1500 3,164,734 +0.04(+36.36%)
Nov 30, 2017 0.1050 0.1100 0.1000 0.1100 274,000 +0.00(+0.00%)
Nov 29, 2017 0.1250 0.1250 0.1050 0.1100 760,540 -0.01(-4.35%)
Nov 28, 2017 0.1250 0.1250 0.1150 0.1150 470,600 -0.01(-8.00%)
Nov 27, 2017 0.1300 0.1300 0.1050 0.1250 1,157,931 +0.00(+0.00%)
Nov 24, 2017 0.0900 0.1250 0.0900 0.1250 1,739,819 +0.04(+47.06%)
Nov 23, 2017 0.0850 0.0850 0.0800 0.0850 137,000 +0.00(+0.00%)
Nov 22, 2017 0.0950 0.1000 0.0850 0.0850 394,000 -0.00(-5.56%)
Nov 21, 2017 0.0900 0.1000 0.0900 0.0900 407,000 +0.00(+0.00%)
Nov 20, 2017 0.0900 0.0900 0.0850 0.0900 173,550 +0.00(+0.00%)
Nov 17, 2017 0.0900 0.1050 0.0900 0.0900 215,000 -0.01(-5.26%)
Nov 16, 2017 0.0850 0.0950 0.0850 0.0950 87,642 +0.00(+0.00%)
Nov 15, 2017 0.0900 0.0950 0.0850 0.0950 303,890 +0.00(+0.00%)
Nov 14, 2017 0.1100 0.1100 0.0950 0.0950 150,736 -0.01(-13.64%)
Nov 13, 2017 0.0950 0.1150 0.0850 0.1100 580,317 +0.01(+4.76%)
Nov 10, 2017 0.1050 0.1050 0.0950 0.1050 642,561 +0.00(+0.00%)
Nov 09, 2017 0.0800 0.1100 0.0750 0.1050 845,900 +0.02(+23.53%)
Nov 08, 2017 0.0850 0.0850 0.0750 0.0850 113,650 +0.00(+0.00%)
Nov 07, 2017 0.0850 0.0850 0.0800 0.0850 226,300 -0.01(-10.53%)
Nov 06, 2017 0.1000 0.1000 0.0850 0.0950 767,800 +0.00(+0.00%)
Nov 03, 2017 0.0800 0.1000 0.0800 0.0950 1,829,195 +0.01(+18.75%)
Nov 02, 2017 0.0700 0.0800 0.0650 0.0800 252,100 +0.01(+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.