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 29, 2022 0.3550 0.3550 0.3200 0.3250 590,645 -0.02(-7.14%)
Apr 28, 2022 0.3600 0.3600 0.3150 0.3500 446,884 +0.01(+2.94%)
Apr 27, 2022 0.3350 0.3500 0.3200 0.3400 180,068 +0.02(+6.25%)
Apr 26, 2022 0.3400 0.3550 0.3200 0.3200 197,254 -0.02(-7.25%)
Apr 25, 2022 0.3600 0.3750 0.3400 0.3450 188,842 -0.01(-1.43%)
Apr 22, 2022 0.3550 0.3600 0.3300 0.3500 314,425 -0.01(-2.78%)
Apr 21, 2022 0.3900 0.3900 0.3600 0.3600 279,955 -0.02(-5.26%)
Apr 20, 2022 0.3550 0.4100 0.3550 0.3800 1,098,580 +0.03(+8.57%)
Apr 19, 2022 0.3700 0.3700 0.3500 0.3500 366,934 -0.02(-5.41%)
Apr 18, 2022 0.3700 0.4000 0.3700 0.3700 184,999 -0.01(-2.63%)
Apr 14, 2022 0.3800 0 +0.01(+1.33%)
Apr 13, 2022 0.3950 0.3950 0.3700 0.3750 179,908 -0.01(-1.32%)
Apr 12, 2022 0.3750 0.4150 0.3750 0.3800 522,386 +0.01(+2.70%)
Apr 11, 2022 0.4100 0.4100 0.3700 0.3700 190,803 -0.03(-7.50%)
Apr 08, 2022 0.4050 0.4050 0.3850 0.4000 160,873 +0.00(+0.00%)
Apr 07, 2022 0.4300 0.4350 0.3850 0.4000 554,710 +0.00(+0.00%)
Apr 06, 2022 0.4400 0.4450 0.3900 0.4000 613,576 -0.04(-10.11%)
Apr 05, 2022 0.4500 0.4600 0.4350 0.4450 801,019 +0.01(+1.14%)
Apr 04, 2022 0.4500 0.4650 0.4200 0.4400 1,034,309 -0.02(-4.35%)
Apr 01, 2022 0.4200 0.4650 0.4100 0.4600 3,115,275 +0.05(+10.84%)
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%)
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.