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, 2020 0.0850 0.0850 0.0850 0.0850 1,300 +0.01(+6.25%)
Apr 29, 2020 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
Apr 28, 2020 0.0800 0.0800 0.0700 0.0800 57,600 +0.00(+0.00%)
Apr 27, 2020 0.0800 0.0800 0.0800 0.0800 3,500 +0.01(+14.29%)
Apr 24, 2020 0.0750 0.0750 0.0700 0.0700 30,000 +0.00(+0.00%)
Apr 23, 2020 0.0700 0.0700 0.0700 0.0700 70,750 -0.01(-12.50%)
Apr 22, 2020 0.0850 0.0850 0.0800 0.0800 34,000 +0.00(+0.00%)
Apr 20, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 17, 2020 0.0850 0.0850 0.0850 0.0850 5,500 -0.00(-5.56%)
Apr 16, 2020 0.0900 0.0900 0.0850 0.0900 19,000 +0.00(+5.88%)
Apr 15, 2020 0.0800 0.0850 0.0800 0.0850 32,000 +0.01(+13.33%)
Apr 14, 2020 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+7.14%)
Apr 13, 2020 0.0750 0.0750 0.0700 0.0700 104,350 +0.00(+0.00%)
Apr 09, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Apr 08, 2020 0.0750 0.0750 0.0750 0.0750 11,550 +0.00(+0.00%)
Apr 07, 2020 0.0700 0.0750 0.0700 0.0750 5,000 +0.01(+15.38%)
Apr 06, 2020 0.0650 0.0650 0.0650 0.0650 15,300 +0.00(+0.00%)
Apr 03, 2020 0.0800 0.0800 0.0650 0.0650 293,900 -0.02(-23.53%)
Apr 02, 2020 0.0850 0.0850 0.0850 0.0850 4,800 +0.00(+0.00%)
Apr 01, 2020 0.0850 0.0850 0.0850 220 +0.00(+0.00%)
Mar 31, 2020 0.0900 0.0900 0.0850 0.0850 6,664 +0.00(+0.00%)
Mar 30, 2020 0.0850 0.0850 0.0850 0.0850 15,800 +0.01(+6.25%)
Mar 27, 2020 0.0800 0.0800 0.0800 0.0800 154,000 +0.01(+6.67%)
Mar 26, 2020 0.0700 0.0800 0.0700 0.0750 171,200 +0.01(+15.38%)
Mar 25, 2020 0.0700 0.0700 0.0650 0.0650 53,775 +0.00(+0.00%)
Mar 24, 2020 0.0550 0.0700 0.0550 0.0650 57,300 +0.01(+30.00%)
Mar 23, 2020 0.0500 0.0500 0.0500 0.0500 54,400 +0.00(+0.00%)
Mar 20, 2020 0.0550 0.0550 0.0500 0.0500 223,600 +0.00(+0.00%)
Mar 19, 2020 0.0550 0.0550 0.0400 0.0500 205,950 -0.00(-9.09%)
Mar 18, 2020 0.0650 0.0650 0.0550 0.0550 46,999 -0.02(-21.43%)
Mar 17, 2020 0.0700 0.0700 0.0650 0.0700 118,000 +0.00(+0.00%)
Mar 16, 2020 0.0800 0.0800 0.0700 0.0700 139,800 -0.01(-12.50%)
Mar 13, 2020 0.0800 0.0800 0.0800 0.0800 108,000 +0.00(+0.00%)
Mar 12, 2020 0.0750 0.0850 0.0750 0.0800 103,800 -0.01(-5.88%)
Mar 11, 2020 0.0850 0.0850 0.0850 0.0850 50,300 +0.00(+0.00%)
Mar 10, 2020 0.0900 0.0900 0.0850 0.0850 80,000 +0.00(+0.00%)
Mar 09, 2020 0.0950 0.0950 0.0850 0.0850 314,050 -0.01(-15.00%)
Mar 06, 2020 0.1000 0.1000 0.1000 0.1000 54,200 -0.00(-4.76%)
Mar 05, 2020 0.1050 0.1050 0.1050 0.1050 15,000 -0.01(-4.55%)
Mar 04, 2020 0.1000 0.1100 0.1000 0.1100 57,000 +0.01(+4.76%)
Mar 03, 2020 0.1000 0.1100 0.1000 0.1050 103,000 +0.01(+10.53%)
Mar 02, 2020 0.0900 0.1000 0.0900 0.0950 143,600 -0.01(-5.00%)
Feb 28, 2020 0.0950 0.1000 0.0900 0.1000 43,972 +0.00(+0.00%)
Feb 27, 2020 0.0950 0.1000 0.0950 0.1000 23,500 +0.01(+5.26%)
Feb 26, 2020 0.0950 0.0950 0.0900 0.0950 63,000 -0.01(-5.00%)
Feb 25, 2020 0.1000 0.1000 0.1000 0.1000 45,000 -0.00(-4.76%)
Feb 24, 2020 0.1150 0.1150 0.1000 0.1050 386,500 -0.01(-12.50%)
Feb 21, 2020 0.1200 0.1200 0.1150 0.1200 236,750 +0.00(+4.35%)
Feb 20, 2020 0.1150 0.1150 0.1150 0.1150 110,500 +0.01(+4.55%)
Feb 19, 2020 0.1100 0.1100 0.0950 0.1100 1,032,230 +0.00(+0.00%)
Feb 18, 2020 0.1300 0.1300 0.1050 0.1100 436,300 -0.02(-15.38%)
Feb 14, 2020 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Feb 13, 2020 0.1500 0.1500 0.1450 0.1450 128,135 +0.00(+0.00%)
Feb 12, 2020 0.1650 0.1650 0.1350 0.1450 88,785 -0.03(-14.71%)
Feb 11, 2020 0.1600 0.1700 0.1600 0.1700 24,070 +0.02(+9.68%)
Feb 10, 2020 0.1500 0.1550 0.1500 0.1550 22,900 -0.01(-3.13%)
Feb 07, 2020 0.1650 0.1700 0.1600 0.1600 70,475 -0.01(-3.03%)
Feb 06, 2020 0.1550 0.1650 0.1500 0.1650 58,744 +0.01(+6.45%)
Feb 05, 2020 0.1750 0.1750 0.1550 0.1550 55,025 -0.01(-3.13%)
Feb 04, 2020 0.1500 0.1600 0.1350 0.1600 187,350 +0.01(+6.67%)
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.