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

Quantum Emotion Corp (TSV: QNC )

0.1500 +0.0050 (+3.45%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 22, 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 (%)
Jul 31, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jul 30, 2018 0.0700 0.0700 0.0700 0.0700 9,000 +0.00(+0.00%)
Jul 27, 2018 0.0700 0.0700 0.0600 0.0700 69,000 +0.00(+0.00%)
Jul 26, 2018 0.0650 0.0700 0.0650 0.0700 8,000 +0.01(+7.69%)
Jul 25, 2018 0.0650 0.0650 0.0650 0.0650 75,500 -0.01(-7.14%)
Jul 24, 2018 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+16.67%)
Jul 23, 2018 0.0700 0.0700 0.0600 0.0600 289,000 -0.01(-7.69%)
Jul 20, 2018 0.0700 0.0700 0.0650 0.0650 69,000 -0.01(-7.14%)
Jul 19, 2018 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Jul 18, 2018 0.0750 0.0750 0.0650 0.0700 143,000 -0.00(-6.67%)
Jul 17, 2018 0.0700 0.0750 0.0650 0.0750 137,000 -0.01(-6.25%)
Jul 13, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 12, 2018 0.0750 0.0750 0.0750 0.0750 4,915 +0.00(+0.00%)
Jul 11, 2018 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+0.00%)
Jul 10, 2018 0.0700 0.0750 0.0700 0.0750 8,040 +0.00(+0.00%)
Jul 09, 2018 0.0750 0.0750 0.0750 0.0750 1,500 +0.00(+0.00%)
Jul 06, 2018 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Jul 05, 2018 0.0750 0.0750 0.0750 0.0750 18,480 +0.00(+7.14%)
Jul 04, 2018 0.0750 0.0750 0.0700 0.0700 16,000 -0.00(-6.67%)
Jul 03, 2018 0.0750 0.0750 0.0750 0.0750 1,600 +0.00(+7.14%)
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%)
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.