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

Quantum Emotion Corp (TSV: QNC )

0.1450 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 21, 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 (%)
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%)
Aug 01, 2019 0.1000 0.1000 0.0950 0.0950 118,400 -0.01(-9.52%)
Jul 26, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jul 24, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jul 23, 2019 0.1050 0.1050 0.1050 0.1050 31,954 -0.01(-4.55%)
Jul 22, 2019 0.1100 0.1100 0.1100 0.1100 1,500 +0.01(+4.76%)
Jul 19, 2019 0.1100 0.1100 0.1050 0.1050 50,000 +0.00(+0.00%)
Jul 18, 2019 0.1100 0.1100 0.1050 0.1050 28,000 -0.01(-4.55%)
Jul 17, 2019 0.1100 0.1150 0.1100 0.1100 72,000 +0.00(+0.00%)
Jul 16, 2019 0.1100 0.1100 0.1100 0.1100 17,733 +0.01(+4.76%)
Jul 12, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 10, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jul 09, 2019 0.1100 0.1100 0.1100 0.1100 2,500 +0.01(+4.76%)
Jul 08, 2019 0.1050 0.1100 0.1000 0.1050 22,149 -0.01(-4.55%)
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.