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: 1:52 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 (%)
Mar 29, 2019 0.1200 0.1350 0.1200 0.1350 152,880 +0.02(+12.50%)
Mar 28, 2019 0.1200 0.1200 0.1200 0.1200 43,900 +0.00(+0.00%)
Mar 27, 2019 0.1200 0.1200 0.1200 0.1200 29,500 -0.01(-4.00%)
Mar 26, 2019 0.1200 0.1300 0.1200 0.1250 185,750 +0.01(+8.70%)
Mar 25, 2019 0.1150 0.1200 0.1100 0.1150 14,000 +0.01(+4.55%)
Mar 22, 2019 0.1100 0.1100 0.1100 0.1100 71,500 +0.01(+4.76%)
Mar 21, 2019 0.1050 0.1050 0.1050 0.1050 51,500 +0.00(+0.00%)
Mar 20, 2019 0.1050 0.1050 0.1050 0.1050 15,300 +0.00(+0.00%)
Mar 19, 2019 0.1050 0.1050 0.1050 0.1050 57,000 +0.00(+0.00%)
Mar 18, 2019 0.1050 0.1050 0.1050 0.1050 60,000 +0.00(+0.00%)
Mar 15, 2019 0.1050 0.1050 0.1000 0.1050 146,000 +0.00(+0.00%)
Mar 14, 2019 0.1000 0.1050 0.1000 0.1050 93,999 +0.01(+10.53%)
Mar 13, 2019 0.1000 0.1050 0.0950 0.0950 78,000 -0.01(-5.00%)
Mar 12, 2019 0.1000 0.1000 0.1000 0.1000 110,589 +0.01(+5.26%)
Mar 08, 2019 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Mar 07, 2019 0.1150 0.1150 0.1050 0.1050 67,000 -0.01(-4.55%)
Mar 06, 2019 0.1150 0.1150 0.1100 0.1100 37,000 -0.01(-4.35%)
Mar 05, 2019 0.1100 0.1150 0.1100 0.1150 13,500 +0.01(+4.55%)
Mar 04, 2019 0.1100 0.1150 0.1100 0.1100 83,000 +0.00(+0.00%)
Mar 01, 2019 0.1100 0.1200 0.1100 0.1100 84,344 +0.00(+0.00%)
Feb 28, 2019 0.1050 0.1150 0.1050 0.1100 97,500 +0.01(+4.76%)
Feb 26, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 25, 2019 0.1050 0.1050 0.1000 0.1050 45,350 +0.00(+0.00%)
Feb 22, 2019 0.1100 0.1100 0.1050 0.1050 10,599 +0.00(+0.00%)
Feb 21, 2019 0.1050 0.1050 0.1050 0.1050 21,000 +0.00(+0.00%)
Feb 20, 2019 0.1050 0.1100 0.1050 0.1050 25,500 +0.00(+0.00%)
Feb 19, 2019 0.1100 0.1100 0.1050 0.1050 236,600 -0.01(-4.55%)
Feb 15, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Feb 14, 2019 0.1150 0.1200 0.1150 0.1150 60,795 +0.00(+0.00%)
Feb 13, 2019 0.1150 0.1150 0.1150 0.1150 7,500 -0.00(-4.17%)
Feb 12, 2019 0.1200 0.1200 0.1200 0.1200 27,400 +0.00(+0.00%)
Feb 11, 2019 0.1200 0.1200 0.1150 0.1200 31,270 +0.00(+0.00%)
Feb 08, 2019 0.1200 0.1200 0.1200 0.1200 18,000 -0.01(-4.00%)
Feb 07, 2019 0.1250 0.1250 0.1250 0.1250 120,500 +0.01(+4.17%)
Feb 06, 2019 0.1200 0.1200 0.1200 0.1200 18,700 +0.00(+0.00%)
Feb 05, 2019 0.1250 0.1300 0.1150 0.1200 119,500 +0.00(+0.00%)
Feb 04, 2019 0.1200 0.1200 0.1150 0.1200 22,651 -0.01(-4.00%)
Feb 01, 2019 0.1200 0.1250 0.1200 0.1250 15,200 +0.00(+0.00%)
Jan 31, 2019 0.1150 0.1250 0.1150 0.1250 114,000 +0.00(+0.00%)
Jan 30, 2019 0.1250 0.1250 0.1250 0.1250 8,333 +0.01(+4.17%)
Jan 29, 2019 0.1200 0.1200 0.1200 0.1200 13,000 +0.00(+4.35%)
Jan 28, 2019 0.1150 0.1150 0.1150 0.1150 14,000 -0.00(-4.17%)
Jan 25, 2019 0.1200 0.1200 0.1200 0.1200 39,000 -0.01(-4.00%)
Jan 23, 2019 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jan 22, 2019 0.1150 0.1200 0.1150 0.1200 6,900 +0.00(+0.00%)
Jan 21, 2019 0.1200 0.1250 0.1150 0.1200 180,200 +0.00(+4.35%)
Jan 18, 2019 0.1150 0.1150 0.1150 0.1150 31,000 +0.00(+0.00%)
Jan 17, 2019 0.1150 0.1200 0.1150 0.1150 13,980 +0.01(+4.55%)
Jan 16, 2019 0.1100 0.1100 0.1100 0.1100 1,064 +0.00(+0.00%)
Jan 15, 2019 0.1100 0.1150 0.1100 0.1100 31,303 +0.00(+0.00%)
Jan 14, 2019 0.1200 0.1200 0.1100 0.1100 65,300 -0.01(-8.33%)
Jan 11, 2019 0.1200 0.1250 0.1200 0.1200 101,499 +0.00(+0.00%)
Jan 10, 2019 0.1200 0.1200 0.1150 0.1200 109,900 -0.01(-4.00%)
Jan 09, 2019 0.1250 0.1250 0.1250 0.1250 500 +0.01(+4.17%)
Jan 08, 2019 0.1250 0.1250 0.1200 0.1200 94,500 +0.00(+0.00%)
Jan 07, 2019 0.1250 0.1250 0.1150 0.1200 103,700 +0.00(+0.00%)
Jan 04, 2019 0.1250 0.1250 0.1200 0.1200 46,613 +0.01(+9.09%)
Jan 03, 2019 0.1300 0.1300 0.1100 0.1100 408,530 -0.01(-12.00%)
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.