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: 11:21 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 (%)
May 31, 2021 0.1800 0.1850 0.1750 0.1800 216,166 +0.00(+0.00%)
May 28, 2021 0.1950 0.1950 0.1800 0.1800 218,900 -0.01(-5.26%)
May 27, 2021 0.1900 0.2000 0.1800 0.1900 654,655 +0.01(+2.70%)
May 26, 2021 0.1900 0.1900 0.1800 0.1850 330,958 +0.01(+2.78%)
May 25, 2021 0.1750 0.2000 0.1750 0.1800 692,167 +0.01(+2.86%)
May 21, 2021 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 20, 2021 0.1750 0.1800 0.1730 0.1750 242,500 +0.00(+2.94%)
May 19, 2021 0.1750 0.1750 0.1650 0.1700 251,160 -0.00(-2.86%)
May 18, 2021 0.1900 0.1900 0.1750 0.1750 808,025 -0.01(-5.41%)
May 17, 2021 0.1700 0.2050 0.1700 0.1850 839,670 +0.02(+12.12%)
May 14, 2021 0.1650 0.1750 0.1650 0.1650 366,428 +0.00(+0.00%)
May 13, 2021 0.1800 0.1800 0.1600 0.1650 271,891 -0.01(-2.94%)
May 12, 2021 0.1600 0.1850 0.1600 0.1700 724,181 +0.01(+3.03%)
May 11, 2021 0.1650 0.1650 0.1600 0.1650 463,026 +0.00(+0.00%)
May 10, 2021 0.1700 0.1800 0.1650 0.1650 1,069,588 -0.01(-2.94%)
May 07, 2021 0.1800 0.1850 0.1700 0.1700 1,541,422 -0.01(-8.11%)
May 06, 2021 0.2100 0.2150 0.1850 0.1850 1,473,062 -0.04(-15.91%)
May 05, 2021 0.2450 0.2450 0.2050 0.2200 1,008,981 -0.01(-6.38%)
May 04, 2021 0.2500 0.2500 0.2300 0.2350 215,911 -0.01(-2.08%)
May 03, 2021 0.2300 0.2650 0.2150 0.2400 1,161,102 +0.01(+6.67%)
Apr 30, 2021 0.2500 0.2750 0.2250 0.2250 2,151,439 -0.02(-8.16%)
Apr 29, 2021 0.2900 0.3800 0.2450 0.2450 5,061,330 -0.02(-7.55%)
Apr 28, 2021 0.2400 0.2650 0.2350 0.2650 517,130 +0.03(+10.42%)
Apr 27, 2021 0.2350 0.2450 0.2350 0.2400 28,750 -0.01(-4.00%)
Apr 26, 2021 0.2550 0.2550 0.2200 0.2500 152,152 -0.01(-1.96%)
Apr 23, 2021 0.2250 0.2550 0.2250 0.2550 68,509 +0.02(+6.25%)
Apr 22, 2021 0.2450 0.2450 0.2400 0.2400 81,499 +0.00(+0.00%)
Apr 21, 2021 0.2350 0.2400 0.2300 0.2400 138,753 +0.01(+6.67%)
Apr 20, 2021 0.2300 0.2300 0.2100 0.2250 180,422 -0.01(-2.17%)
Apr 19, 2021 0.2600 0.2600 0.2300 0.2300 105,753 -0.02(-9.80%)
Apr 16, 2021 0.2600 0.2800 0.2350 0.2550 286,180 +0.01(+4.08%)
Apr 15, 2021 0.2800 0.2800 0.2450 0.2450 331,850 -0.02(-7.55%)
Apr 14, 2021 0.3150 0.3300 0.2600 0.2650 797,304 -0.04(-14.52%)
Apr 13, 2021 0.2750 0.3300 0.2750 0.3100 2,018,093 +0.04(+16.98%)
Apr 12, 2021 0.2050 0.2700 0.2000 0.2650 1,335,563 +0.06(+26.19%)
Apr 09, 2021 0.1950 0.2100 0.1750 0.2100 385,522 +0.01(+7.69%)
Apr 08, 2021 0.2150 0.2200 0.1950 0.1950 334,589 -0.01(-2.50%)
Apr 07, 2021 0.1900 0.2100 0.1900 0.2000 434,050 +0.02(+11.11%)
Apr 06, 2021 0.1900 0.1900 0.1800 0.1800 295,970 -0.01(-5.26%)
Apr 05, 2021 0.2000 0.2000 0.1900 0.1900 105,567 +0.00(+0.00%)
Apr 01, 2021 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Mar 31, 2021 0.1850 0.2000 0.1800 0.1800 483,429 -0.01(-2.70%)
Mar 30, 2021 0.2000 0.2000 0.1800 0.1850 197,163 -0.02(-7.50%)
Mar 29, 2021 0.2250 0.2300 0.2000 0.2000 422,429 -0.02(-9.09%)
Mar 26, 2021 0.2300 0.2300 0.2100 0.2200 216,844 +0.00(+0.00%)
Mar 25, 2021 0.2450 0.2450 0.2050 0.2200 311,400 +0.00(+0.00%)
Mar 24, 2021 0.2300 0.2400 0.2200 0.2200 126,844 -0.01(-4.35%)
Mar 23, 2021 0.2600 0.2650 0.2200 0.2300 288,800 -0.04(-13.21%)
Mar 22, 2021 0.2900 0.2900 0.2650 0.2650 170,760 -0.01(-3.64%)
Mar 19, 2021 0.2800 0.2850 0.2700 0.2750 98,999 +0.00(+0.00%)
Mar 18, 2021 0.2850 0.2900 0.2700 0.2750 221,091 -0.01(-1.79%)
Mar 17, 2021 0.2800 0.2800 0.2600 0.2800 257,550 +0.00(+0.00%)
Mar 16, 2021 0.2650 0.2900 0.2650 0.2800 691,349 +0.03(+9.80%)
Mar 15, 2021 0.2500 0.2650 0.2450 0.2550 627,900 +0.02(+8.51%)
Mar 12, 2021 0.2300 0.2600 0.2200 0.2350 888,989 +0.02(+9.30%)
Mar 11, 2021 0.2150 0.2300 0.2100 0.2150 588,977 +0.00(+0.00%)
Mar 10, 2021 0.2200 0.2350 0.2100 0.2150 215,811 +0.00(+0.00%)
Mar 09, 2021 0.2200 0.2200 0.2050 0.2150 143,789 +0.01(+4.88%)
Mar 08, 2021 0.2100 0.2150 0.2000 0.2050 323,929 +0.01(+5.13%)
Mar 05, 2021 0.2250 0.2250 0.1850 0.1950 853,445 -0.01(-7.14%)
Mar 04, 2021 0.2300 0.2350 0.1900 0.2100 886,518 -0.01(-4.55%)
Mar 03, 2021 0.2400 0.2400 0.2100 0.2200 433,195 -0.02(-8.33%)
Mar 02, 2021 0.2600 0.2600 0.2350 0.2400 273,976 -0.01(-4.00%)
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.