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

Quantum Emotion Corp (TSV: QNC )

0.1400 -0.0050 (-3.45%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 15, 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 (%)
Dec 29, 2017 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Dec 28, 2017 0.1800 0.1850 0.1700 0.1750 701,631 -0.01(-2.78%)
Dec 27, 2017 0.1750 0.1800 0.1650 0.1800 767,008 +0.00(+0.00%)
Dec 22, 2017 0.1800 0.1850 0.1650 0.1800 824,571 +0.00(+0.00%)
Dec 21, 2017 0.1900 0.1950 0.1800 0.1800 764,450 -0.01(-5.26%)
Dec 20, 2017 0.2000 0.2100 0.1850 0.1900 4,009,850 -0.02(-9.52%)
Dec 19, 2017 0.1500 0.2100 0.1450 0.2100 5,230,953 +0.07(+44.83%)
Dec 18, 2017 0.1350 0.1500 0.1300 0.1450 966,800 +0.01(+7.41%)
Dec 15, 2017 0.1400 0.1450 0.1350 0.1350 498,029 -0.01(-3.57%)
Dec 14, 2017 0.1400 0.1500 0.1300 0.1400 1,240,946 +0.01(+3.70%)
Dec 13, 2017 0.1400 0.1400 0.1300 0.1350 305,019 -0.01(-3.57%)
Dec 12, 2017 0.1400 0.1400 0.1300 0.1400 317,700 -0.00(-3.45%)
Dec 11, 2017 0.1450 0.1500 0.1300 0.1450 2,651,500 +0.02(+20.83%)
Dec 08, 2017 0.1250 0.1300 0.1200 0.1200 574,799 -0.01(-4.00%)
Dec 07, 2017 0.1450 0.1650 0.1250 0.1250 4,170,875 -0.02(-10.71%)
Dec 06, 2017 0.1200 0.1400 0.1150 0.1400 536,750 +0.02(+12.00%)
Dec 05, 2017 0.1450 0.1450 0.1200 0.1250 660,227 -0.02(-10.71%)
Dec 04, 2017 0.1600 0.1650 0.1350 0.1400 1,789,719 -0.01(-6.67%)
Dec 01, 2017 0.1150 0.1550 0.1150 0.1500 3,164,734 +0.04(+36.36%)
Nov 30, 2017 0.1050 0.1100 0.1000 0.1100 274,000 +0.00(+0.00%)
Nov 29, 2017 0.1250 0.1250 0.1050 0.1100 760,540 -0.01(-4.35%)
Nov 28, 2017 0.1250 0.1250 0.1150 0.1150 470,600 -0.01(-8.00%)
Nov 27, 2017 0.1300 0.1300 0.1050 0.1250 1,157,931 +0.00(+0.00%)
Nov 24, 2017 0.0900 0.1250 0.0900 0.1250 1,739,819 +0.04(+47.06%)
Nov 23, 2017 0.0850 0.0850 0.0800 0.0850 137,000 +0.00(+0.00%)
Nov 22, 2017 0.0950 0.1000 0.0850 0.0850 394,000 -0.00(-5.56%)
Nov 21, 2017 0.0900 0.1000 0.0900 0.0900 407,000 +0.00(+0.00%)
Nov 20, 2017 0.0900 0.0900 0.0850 0.0900 173,550 +0.00(+0.00%)
Nov 17, 2017 0.0900 0.1050 0.0900 0.0900 215,000 -0.01(-5.26%)
Nov 16, 2017 0.0850 0.0950 0.0850 0.0950 87,642 +0.00(+0.00%)
Nov 15, 2017 0.0900 0.0950 0.0850 0.0950 303,890 +0.00(+0.00%)
Nov 14, 2017 0.1100 0.1100 0.0950 0.0950 150,736 -0.01(-13.64%)
Nov 13, 2017 0.0950 0.1150 0.0850 0.1100 580,317 +0.01(+4.76%)
Nov 10, 2017 0.1050 0.1050 0.0950 0.1050 642,561 +0.00(+0.00%)
Nov 09, 2017 0.0800 0.1100 0.0750 0.1050 845,900 +0.02(+23.53%)
Nov 08, 2017 0.0850 0.0850 0.0750 0.0850 113,650 +0.00(+0.00%)
Nov 07, 2017 0.0850 0.0850 0.0800 0.0850 226,300 -0.01(-10.53%)
Nov 06, 2017 0.1000 0.1000 0.0850 0.0950 767,800 +0.00(+0.00%)
Nov 03, 2017 0.0800 0.1000 0.0800 0.0950 1,829,195 +0.01(+18.75%)
Nov 02, 2017 0.0700 0.0800 0.0650 0.0800 252,100 +0.01(+6.67%)
Nov 01, 2017 0.0750 0.0750 0.0750 0.0750 184,000 +0.00(+7.14%)
Oct 30, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 27, 2017 0.0650 0.0750 0.0650 0.0700 419,500 +0.01(+7.69%)
Oct 26, 2017 0.0700 0.0700 0.0650 0.0650 135,000 -0.01(-7.14%)
Oct 25, 2017 0.0600 0.0700 0.0550 0.0700 368,046 +0.01(+16.67%)
Oct 24, 2017 0.0550 0.0600 0.0550 0.0600 11,000 +0.00(+9.09%)
Oct 23, 2017 0.0500 0.0550 0.0500 0.0550 395,609 +0.00(+0.00%)
Oct 20, 2017 0.0550 0.0550 0.0450 0.0550 743,000 +0.00(+10.00%)
Oct 19, 2017 0.0550 0.0550 0.0500 0.0500 259,000 -0.00(-9.09%)
Oct 18, 2017 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Oct 17, 2017 0.0550 0.0550 0.0550 0.0550 198,000 +0.00(+0.00%)
Oct 16, 2017 0.0550 0.0550 0.0550 0.0550 95,000 +0.00(+0.00%)
Oct 13, 2017 0.0500 0.0550 0.0500 0.0550 174,000 +0.00(+10.00%)
Oct 11, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 10, 2017 0.0550 0.0550 0.0500 0.0550 182,480 +0.00(+10.00%)
Oct 06, 2017 0.0550 0.0550 0.0450 0.0500 782,000 -0.00(-9.09%)
Oct 05, 2017 0.0600 0.0600 0.0550 0.0550 189,000 -0.00(-8.33%)
Oct 04, 2017 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Oct 03, 2017 0.0600 0.0600 0.0600 0.0600 378,500 +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.