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 (%)
Oct 31, 2019 0.1300 0.1350 0.1150 0.1350 191,500 +0.01(+3.85%)
Oct 30, 2019 0.1350 0.1350 0.1300 0.1300 236,000 +0.00(+0.00%)
Oct 29, 2019 0.1200 0.1350 0.1200 0.1300 103,500 +0.01(+13.04%)
Oct 28, 2019 0.1150 0.1150 0.1150 0.1150 4,000 -0.00(-4.17%)
Oct 23, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 22, 2019 0.1150 0.1200 0.1150 0.1200 48,000 +0.01(+9.09%)
Oct 18, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 17, 2019 0.1000 0.1000 0.1000 0.1000 35,000 +0.00(+0.00%)
Oct 16, 2019 0.1100 0.1100 0.0800 0.1000 420,995 -0.02(-16.67%)
Oct 15, 2019 0.1100 0.1200 0.1100 0.1200 56,996 +0.01(+9.09%)
Oct 11, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 10, 2019 0.1200 0.1200 0.1100 0.1100 402,000 -0.01(-8.33%)
Oct 09, 2019 0.1200 0.1200 0.1200 0.1200 17,500 -0.01(-4.00%)
Oct 08, 2019 0.1200 0.1250 0.1200 0.1250 18,000 +0.01(+8.70%)
Oct 07, 2019 0.1200 0.1250 0.1100 0.1150 29,000 -0.01(-11.54%)
Oct 04, 2019 0.1250 0.1300 0.1250 0.1300 45,472 +0.00(+0.00%)
Oct 03, 2019 0.1300 0.1300 0.1250 0.1300 20,000 -0.01(-3.70%)
Oct 02, 2019 0.1300 0.1400 0.1300 0.1350 24,000 -0.01(-3.57%)
Oct 01, 2019 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Sep 30, 2019 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Sep 26, 2019 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Sep 25, 2019 0.1600 0.1600 0.1400 0.1450 187,133 -0.01(-3.33%)
Sep 24, 2019 0.1500 0.1650 0.1500 0.1500 64,350 +0.00(+0.00%)
Sep 23, 2019 0.1550 0.1550 0.1400 0.1500 118,016 -0.01(-3.23%)
Sep 20, 2019 0.1450 0.1550 0.1400 0.1550 195,659 +0.02(+19.23%)
Sep 19, 2019 0.1400 0.1400 0.1300 0.1300 39,000 +0.00(+0.00%)
Sep 17, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 16, 2019 0.1300 0.1300 0.1300 0.1300 25,500 +0.01(+8.33%)
Sep 13, 2019 0.1250 0.1250 0.1150 0.1200 20,999 +0.00(+0.00%)
Sep 12, 2019 0.1200 0.1200 0.1200 0.1200 38,000 +0.00(+4.35%)
Sep 11, 2019 0.1300 0.1300 0.1150 0.1150 5,800 -0.00(-4.17%)
Sep 09, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Sep 06, 2019 0.1300 0.1300 0.1300 0.1300 14,000 +0.01(+8.33%)
Sep 04, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 03, 2019 0.1200 0.1200 0.1200 0.1200 6,000 +0.00(+0.00%)
Aug 30, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 29, 2019 0.1250 0.1250 0.1200 0.1200 27,700 +0.00(+0.00%)
Aug 28, 2019 0.1250 0.1250 0.1200 0.1200 37,000 +0.00(+0.00%)
Aug 27, 2019 0.1200 0.1200 0.1200 0.1200 7,500 +0.00(+0.00%)
Aug 26, 2019 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Aug 23, 2019 0.1250 0.1250 0.1200 0.1200 31,500 -0.01(-4.00%)
Aug 22, 2019 0.1200 0.1250 0.1200 0.1250 29,000 +0.00(+0.00%)
Aug 21, 2019 0.1250 0.1250 0.1250 0.1250 16,500 -0.01(-7.41%)
Aug 20, 2019 0.1250 0.1350 0.1250 0.1350 25,500 +0.01(+3.85%)
Aug 19, 2019 0.1300 0.1400 0.1300 0.1300 45,600 +0.02(+18.18%)
Aug 16, 2019 0.1200 0.1200 0.1100 0.1100 19,377 -0.02(-15.38%)
Aug 15, 2019 0.1350 0.1400 0.1300 0.1300 60,300 -0.01(-3.70%)
Aug 14, 2019 0.1350 0.1450 0.1350 0.1350 120,000 +0.00(+0.00%)
Aug 13, 2019 0.1050 0.1500 0.1050 0.1350 218,900 +0.03(+28.57%)
Aug 12, 2019 0.1000 0.1050 0.0950 0.1050 130,500 +0.00(+5.00%)
Aug 09, 2019 0.0950 0.1000 0.0900 0.1000 68,000 +0.01(+5.26%)
Aug 08, 2019 0.0950 0.0950 0.0950 0.0950 20,000 +0.00(+0.00%)
Aug 07, 2019 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Aug 06, 2019 0.1000 0.1000 0.0950 0.0950 29,500 -0.01(-5.00%)
Aug 02, 2019 0.1000 0.1000 0.1000 0 +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.