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 (%)
May 26, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 22, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 21, 2020 0.0800 0.0800 0.0750 0.0800 24,500 +0.00(+0.00%)
May 20, 2020 0.0800 0.0800 0.0800 550 +0.00(+0.00%)
May 19, 2020 0.0700 0.0800 0.0700 0.0800 21,005 +0.01(+14.29%)
May 15, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 14, 2020 0.0800 0.0800 0.0700 0.0750 86,499 -0.01(-6.25%)
May 13, 2020 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
May 11, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 08, 2020 0.0800 0.0800 0.0700 0.0750 174,500 +0.00(+7.14%)
May 07, 2020 0.0850 0.0850 0.0700 0.0700 141,800 -0.02(-22.22%)
May 06, 2020 0.0850 0.0900 0.0850 0.0900 20,000 +0.01(+12.50%)
May 05, 2020 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
May 04, 2020 0.0850 0.0850 0.0800 0.0800 16,000 +0.00(+0.00%)
May 01, 2020 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
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%)
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.