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

Quantum Emotion Corp (TSV: QNC )

0.1350 +0.0100 (+8.00%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 1, 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 30, 2018 0.0850 0.0950 0.0850 0.0900 126,500 -0.01(-5.26%)
Apr 27, 2018 0.0950 0.1000 0.0850 0.0950 131,200 +0.00(+0.00%)
Apr 25, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 24, 2018 0.1000 0.1000 0.1000 0.1000 17,200 -0.00(-4.76%)
Apr 23, 2018 0.1050 0.1050 0.1000 0.1050 48,356 +0.00(+5.00%)
Apr 20, 2018 0.1000 0.1050 0.1000 0.1000 52,000 +0.00(+0.00%)
Apr 19, 2018 0.1000 0.1000 0.1000 0.1000 52,050 +0.00(+0.00%)
Apr 18, 2018 0.1000 0.1000 0.0900 0.1000 88,000 +0.00(+0.00%)
Apr 17, 2018 0.0850 0.1000 0.0850 0.1000 71,500 +0.01(+11.11%)
Apr 16, 2018 0.0950 0.0950 0.0900 0.0900 114,906 -0.01(-5.26%)
Apr 13, 2018 0.0950 0.1000 0.0950 0.0950 236,500 +0.00(+0.00%)
Apr 12, 2018 0.0950 0.0950 0.0950 0.0950 18,000 +0.01(+11.76%)
Apr 11, 2018 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Apr 10, 2018 0.0850 0.0850 0.0850 0.0850 39,000 -0.00(-5.56%)
Apr 09, 2018 0.0800 0.0950 0.0800 0.0900 208,000 +0.00(+5.88%)
Apr 06, 2018 0.0850 0.0900 0.0850 0.0850 27,000 +0.01(+6.25%)
Apr 05, 2018 0.0800 0.0800 0.0750 0.0800 61,000 +0.00(+0.00%)
Apr 04, 2018 0.0900 0.0750 0.0800 321,700 -0.01(-11.11%)
Apr 03, 2018 0.0950 0.0950 0.0900 0.0900 39,500 -0.01(-5.26%)
Apr 02, 2018 0.0900 0.0950 0.0900 0.0950 8,500 +0.00(+0.00%)
Mar 29, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 28, 2018 0.1000 0.1000 0.0900 0.0950 178,000 -0.01(-9.52%)
Mar 27, 2018 0.1000 0.1050 0.0900 0.1050 91,000 +0.00(+5.00%)
Mar 26, 2018 0.1000 0.1000 0.1000 0.1000 82,335 +0.00(+0.00%)
Mar 23, 2018 0.1000 0.1000 0.1000 0.1000 7,250 +0.00(+0.00%)
Mar 22, 2018 0.1000 0.1000 0.1000 0.1000 45,500 +0.01(+5.26%)
Mar 21, 2018 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
Mar 20, 2018 0.0950 0.0950 0.0950 0.0950 73,500 +0.00(+0.00%)
Mar 19, 2018 0.0950 0.1000 0.0950 0.0950 78,000 +0.00(+0.00%)
Mar 16, 2018 0.0950 0.0950 0.0900 0.0950 31,000 +0.00(+0.00%)
Mar 15, 2018 0.1000 0.1000 0.0850 0.0950 100,800 -0.01(-5.00%)
Mar 14, 2018 0.0900 0.1000 0.0850 0.1000 136,100 +0.01(+11.11%)
Mar 13, 2018 0.0900 0.0950 0.0900 0.0900 22,000 -0.01(-5.26%)
Mar 12, 2018 0.0900 0.0950 0.0850 0.0950 248,222 +0.00(+0.00%)
Mar 09, 2018 0.0950 0.0950 0.0900 0.0950 40,400 -0.01(-5.00%)
Mar 08, 2018 0.0950 0.1000 0.0950 0.1000 15,900 +0.01(+5.26%)
Mar 07, 2018 0.0950 0.0950 0.0900 0.0950 115,722 +0.01(+5.56%)
Mar 06, 2018 0.1050 0.1050 0.0900 0.0900 194,623 -0.01(-10.00%)
Mar 05, 2018 0.1050 0.1050 0.1000 0.1000 42,000 -0.00(-4.76%)
Mar 02, 2018 0.1000 0.1050 0.1000 0.1050 21,020 +0.00(+5.00%)
Mar 01, 2018 0.1000 0.1000 0.1000 0.1000 79,000 -0.00(-4.76%)
Feb 28, 2018 0.1000 0.1050 0.1000 0.1050 19,500 +0.01(+10.53%)
Feb 27, 2018 0.1100 0.1100 0.0950 0.0950 182,000 -0.01(-9.52%)
Feb 26, 2018 0.1100 0.1100 0.1000 0.1050 211,720 -0.01(-4.55%)
Feb 23, 2018 0.1000 0.1150 0.1000 0.1100 257,250 +0.01(+10.00%)
Feb 22, 2018 0.1100 0.1100 0.1000 0.1000 210,200 -0.01(-13.04%)
Feb 21, 2018 0.1100 0.1150 0.1100 0.1150 50,500 +0.01(+4.55%)
Feb 20, 2018 0.1150 0.1150 0.1050 0.1100 211,000 -0.01(-8.33%)
Feb 16, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Feb 15, 2018 0.1200 0.1250 0.1200 0.1250 97,500 +0.01(+4.17%)
Feb 14, 2018 0.1250 0.1250 0.1200 0.1200 42,290 -0.01(-4.00%)
Feb 13, 2018 0.1250 0.1250 0.1250 0.1250 58,500 +0.00(+0.00%)
Feb 12, 2018 0.1250 0.1250 0.1200 0.1250 122,201 +0.00(+0.00%)
Feb 09, 2018 0.1300 0.1300 0.1150 0.1250 257,176 +0.00(+0.00%)
Feb 08, 2018 0.1350 0.1350 0.1300 0.1250 212,542 -0.01(-3.85%)
Feb 07, 2018 0.1350 0.1350 0.1250 0.1300 336,482 +0.00(+0.00%)
Feb 06, 2018 0.1050 0.1400 0.1050 0.1300 813,645 +0.03(+23.81%)
Feb 05, 2018 0.1150 0.1300 0.1000 0.1050 500,607 -0.01(-12.50%)
Feb 02, 2018 0.1300 0.1300 0.1200 0.1200 501,000 -0.02(-11.11%)
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.