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 (%)
Mar 31, 2022 0.3600 0.4150 0.3500 0.4150 2,615,314 +0.05(+15.28%)
Mar 30, 2022 0.3300 0.3600 0.3250 0.3600 698,739 +0.02(+5.88%)
Mar 29, 2022 0.3050 0.3500 0.3050 0.3400 1,789,548 +0.04(+11.48%)
Mar 28, 2022 0.3300 0.3300 0.2900 0.3050 1,826,928 -0.02(-6.15%)
Mar 25, 2022 0.3400 0.3700 0.3250 0.3250 1,761,111 -0.01(-2.99%)
Mar 24, 2022 0.4000 0.4000 0.3300 0.3350 2,404,995 -0.07(-16.25%)
Mar 23, 2022 0.4450 0.4450 0.3900 0.4000 1,459,408 -0.02(-4.76%)
Mar 22, 2022 0.4250 0.4450 0.3900 0.4200 1,933,651 -0.01(-2.33%)
Mar 21, 2022 0.4450 0.4600 0.3800 0.4300 2,008,440 -0.01(-2.27%)
Mar 18, 2022 0.4300 0.4850 0.4300 0.4400 4,195,440 +0.01(+1.15%)
Mar 17, 2022 0.3650 0.4400 0.3550 0.4350 2,696,490 +0.08(+20.83%)
Mar 16, 2022 0.3700 0.4100 0.3250 0.3600 3,300,319 -0.03(-7.69%)
Mar 15, 2022 0.3950 0.4200 0.3900 0.3900 2,971,214 +0.01(+2.63%)
Mar 14, 2022 0.3400 0.4150 0.3400 0.3800 3,838,334 +0.04(+11.76%)
Mar 11, 2022 0.3000 0.3400 0.2750 0.3400 1,666,554 +0.05(+15.25%)
Mar 10, 2022 0.3000 0.3150 0.2850 0.2950 1,556,337 -0.02(-6.35%)
Mar 09, 2022 0.2900 0.3250 0.2800 0.3150 2,042,320 +0.03(+8.62%)
Mar 08, 2022 0.2400 0.3050 0.2350 0.2900 4,241,473 +0.05(+20.83%)
Mar 07, 2022 0.2350 0.2400 0.2200 0.2400 527,846 +0.01(+2.13%)
Mar 04, 2022 0.2400 0.2450 0.2200 0.2350 465,587 -0.01(-2.08%)
Mar 03, 2022 0.2400 0.2600 0.2200 0.2400 2,775,144 +0.01(+4.35%)
Mar 02, 2022 0.2200 0.2450 0.2150 0.2300 1,754,666 +0.01(+2.22%)
Mar 01, 2022 0.2100 0.2250 0.2050 0.2250 428,638 +0.01(+4.65%)
Feb 28, 2022 0.2150 0.2200 0.2100 0.2150 312,103 -0.01(-2.27%)
Feb 25, 2022 0.2000 0.2200 0.1900 0.2200 763,866 +0.02(+10.00%)
Feb 24, 2022 0.1750 0.2000 0.1600 0.2000 878,985 +0.01(+5.26%)
Feb 23, 2022 0.1900 0.1900 0.1750 0.1900 303,387 +0.01(+2.70%)
Feb 22, 2022 0.1900 0.1900 0.1800 0.1850 1,050,863 -0.01(-5.13%)
Feb 18, 2022 0.1950 0 -0.01(-2.50%)
Feb 17, 2022 0.2050 0.2050 0.1950 0.2000 600,440 -0.01(-4.76%)
Feb 16, 2022 0.2150 0.2150 0.2050 0.2100 320,711 -0.01(-2.33%)
Feb 15, 2022 0.2150 0.2150 0.2100 0.2150 85,594 +0.01(+2.38%)
Feb 14, 2022 0.2250 0.2350 0.2050 0.2100 1,345,048 -0.02(-6.67%)
Feb 11, 2022 0.2100 0.2400 0.2050 0.2250 1,178,038 +0.02(+7.14%)
Feb 10, 2022 0.2300 0.2300 0.2100 0.2100 456,150 -0.02(-6.67%)
Feb 09, 2022 0.2200 0.2300 0.2200 0.2250 317,128 +0.01(+4.65%)
Feb 08, 2022 0.2300 0.2400 0.2150 0.2150 882,537 -0.02(-10.42%)
Feb 07, 2022 0.2250 0.2550 0.2200 0.2400 1,530,936 +0.02(+9.09%)
Feb 04, 2022 0.2150 0.2250 0.2000 0.2200 408,504 +0.02(+7.32%)
Feb 03, 2022 0.2200 0.2050 0.2050 569,110 -0.02(-8.89%)
Feb 02, 2022 0.2500 0.2500 0.1800 0.2250 2,297,944 -0.02(-10.00%)
Feb 01, 2022 0.2100 0.2700 0.2050 0.2500 2,177,161 +0.04(+19.05%)
Jan 31, 2022 0.1900 0.2100 0.1850 0.2100 506,434 +0.02(+13.51%)
Jan 28, 2022 0.1950 0.1950 0.1850 0.1850 554,577 -0.01(-2.63%)
Jan 27, 2022 0.2000 0.2000 0.1850 0.1900 1,062,613 -0.01(-2.56%)
Jan 26, 2022 0.2050 0.2150 0.1900 0.1950 1,278,617 -0.01(-2.50%)
Jan 25, 2022 0.2100 0.2100 0.1850 0.2000 803,454 -0.00(-2.44%)
Jan 24, 2022 0.2250 0.2250 0.1850 0.2050 1,110,714 -0.03(-10.87%)
Jan 21, 2022 0.2600 0.2600 0.2300 0.2300 847,125 -0.03(-11.54%)
Jan 20, 2022 0.2450 0.2750 0.2400 0.2600 1,806,234 +0.01(+4.00%)
Jan 19, 2022 0.2550 0.2600 0.2300 0.2500 1,650,488 +0.01(+2.04%)
Jan 18, 2022 0.2300 0.2550 0.2200 0.2450 2,767,738 +0.01(+2.08%)
Jan 17, 2022 0.1950 0.2400 0.1950 0.2400 6,388,755 +0.05(+26.32%)
Jan 14, 2022 0.1750 0.1950 0.1700 0.1900 3,336,805 +0.02(+15.15%)
Jan 13, 2022 0.1700 0.1700 0.1600 0.1650 1,046,693 -0.01(-2.94%)
Jan 12, 2022 0.1750 0.1850 0.1650 0.1700 2,807,561 +0.01(+3.03%)
Jan 11, 2022 0.1650 0.1700 0.1600 0.1650 1,425,784 +0.00(+0.00%)
Jan 10, 2022 0.1600 0.1650 0.1500 0.1650 2,015,519 +0.00(+0.00%)
Jan 07, 2022 0.1700 0.1700 0.1600 0.1650 830,039 +0.00(+0.00%)
Jan 06, 2022 0.1750 0.1800 0.1600 0.1650 958,740 +0.01(+3.13%)
Jan 05, 2022 0.1700 0.1700 0.1600 0.1600 39,250 -0.01(-3.03%)
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.