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 (%)
Jun 29, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 28, 2018 0.0700 0.0750 0.0700 0.0750 11,000 +0.00(+7.14%)
Jun 27, 2018 0.0750 0.0750 0.0600 0.0700 105,000 -0.01(-12.50%)
Jun 26, 2018 0.0700 0.0800 0.0700 0.0800 24,000 +0.01(+6.67%)
Jun 25, 2018 0.0800 0.0800 0.0700 0.0750 10,250 +0.00(+0.00%)
Jun 22, 2018 0.0800 0.0800 0.0700 0.0750 73,800 -0.01(-6.25%)
Jun 21, 2018 0.0600 0.0800 0.0600 0.0800 253,917 +0.01(+23.08%)
Jun 20, 2018 0.0600 0.0650 0.0600 0.0650 35,000 +0.00(+0.00%)
Jun 19, 2018 0.0650 0.0650 0.0600 0.0650 98,400 +0.00(+0.00%)
Jun 18, 2018 0.0650 0.0650 0.0650 0.0650 77,915 +0.01(+8.33%)
Jun 15, 2018 0.0650 0.0650 0.0600 78,500 -0.01(-7.69%)
Jun 14, 2018 0.0700 0.0700 0.0650 0.0650 133,100 +0.00(+0.00%)
Jun 13, 2018 0.0700 0.0700 0.0650 0.0650 47,000 -0.01(-7.14%)
Jun 12, 2018 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Jun 11, 2018 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Jun 08, 2018 0.0700 0.0700 0.0700 0.0700 9,000 +0.00(+0.00%)
Jun 07, 2018 0.0750 0.0750 0.0700 0.0700 210,300 -0.01(-12.50%)
Jun 06, 2018 0.0800 0.0800 0.0800 0.0800 12,500 +0.01(+6.67%)
Jun 05, 2018 0.0750 0.0750 0.0750 0.0750 58,000 +0.00(+7.14%)
Jun 04, 2018 0.0750 0.0750 0.0700 0.0700 365,400 -0.01(-17.65%)
Jun 01, 2018 0.0850 0.0850 0.0850 0.0850 9,950 +0.01(+6.25%)
May 31, 2018 0.0800 0.0800 0.0800 0.0800 32,000 +0.00(+0.00%)
May 30, 2018 0.0800 0.0900 0.0800 0.0800 92,000 +0.01(+6.67%)
May 29, 2018 0.0800 0.0800 0.0750 0.0750 82,000 -0.01(-11.76%)
May 23, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 22, 2018 0.0850 0.0850 0.0850 0.0850 44,525 +0.01(+6.25%)
May 18, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 17, 2018 0.0800 0.0800 0.0800 0.0800 28,000 -0.01(-5.88%)
May 16, 2018 0.0800 0.0850 0.0750 0.0850 42,000 +0.00(+0.00%)
May 15, 2018 0.0800 0.0850 0.0800 0.0850 12,000 +0.00(+0.00%)
May 14, 2018 0.0800 0.0850 0.0800 0.0850 42,300 +0.01(+6.25%)
May 11, 2018 0.0850 0.0850 0.0800 0.0800 43,000 +0.00(+0.00%)
May 10, 2018 0.0800 0.0900 0.0800 0.0800 79,750 +0.00(+0.00%)
May 09, 2018 0.0900 0.0900 0.0800 0.0800 45,000 -0.01(-11.11%)
May 08, 2018 0.0900 0.0900 0.0900 0.0900 4,800 +0.00(+5.88%)
May 07, 2018 0.0850 0.0950 0.0850 0.0850 25,900 -0.00(-5.56%)
May 04, 2018 0.0850 0.0900 0.0850 0.0900 43,000 +0.01(+12.50%)
May 03, 2018 0.0900 0.0900 0.0800 0.0800 22,650 -0.01(-5.88%)
May 02, 2018 0.0900 0.0900 0.0850 0.0850 47,500 +0.00(+0.00%)
May 01, 2018 0.0900 0.0900 0.0850 0.0850 33,000 -0.00(-5.56%)
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%)
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.