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

Quantum Emotion Corp (TSV: QNC )

0.1450 +0.0050 (+3.57%)
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 (%)
Jul 28, 2023 0.0700 500 -0.00(-6.67%)
Jul 27, 2023 0.0700 0.0750 0.0700 0.0750 2,500 +0.00(+0.00%)
Jul 26, 2023 0.0750 0.0750 0.0750 0.0750 126,866 -0.01(-6.25%)
Jul 25, 2023 0.0750 0.0850 0.0750 0.0800 67,933 +0.00(+0.00%)
Jul 24, 2023 0.0750 0.0800 0.0750 0.0800 387,660 +0.01(+6.67%)
Jul 21, 2023 0.0750 0.0800 0.0750 0.0750 243,025 +0.00(+7.14%)
Jul 20, 2023 0.0700 0.0700 0.0650 0.0700 69,000 +0.00(+0.00%)
Jul 19, 2023 0.0750 0.0750 0.0700 0.0700 153,326 -0.00(-6.67%)
Jul 18, 2023 0.0700 0.0750 0.0700 0.0750 25,210 +0.00(+7.14%)
Jul 17, 2023 0.0700 0.0700 0.0650 0.0700 55,238 +0.00(+0.00%)
Jul 14, 2023 0.0700 0.0750 0.0700 0.0700 237,971 -0.00(-6.67%)
Jul 13, 2023 0.0650 0.0750 0.0650 0.0750 225,921 +0.01(+15.38%)
Jul 12, 2023 0.0650 0.0650 0.0650 0.0650 35,000 +0.00(+0.00%)
Jul 11, 2023 0.0650 0.0650 0.0650 0.0650 11,206 +0.00(+0.00%)
Jul 10, 2023 0.0650 0.0650 0.0650 0.0650 13,653 +0.00(+0.00%)
Jul 07, 2023 0.0650 0.0700 0.0650 0.0650 91,988 -0.01(-7.14%)
Jul 06, 2023 0.0650 0.0700 0.0650 0.0700 83,000 +0.01(+7.69%)
Jul 05, 2023 0.0650 0.0650 0.0650 0.0650 5,500 +0.01(+8.33%)
Jul 04, 2023 0.0600 0.0600 0.0600 0.0600 13,798 +0.00(+0.00%)
Jun 30, 2023 0.0600 0 +0.00(+0.00%)
Jun 29, 2023 0.0700 0.0700 0.0600 0.0600 76,501 -0.01(-7.69%)
Jun 28, 2023 0.0650 0.0650 0.0650 0.0650 7,500 +0.00(+0.00%)
Jun 27, 2023 0.0650 0.0650 0.0650 0.0650 38,040 +0.00(+0.00%)
Jun 26, 2023 0.0700 0.0700 0.0650 0.0650 198,337 +0.01(+8.33%)
Jun 23, 2023 0.0700 0.0700 0.0600 0.0600 486,888 -0.01(-20.00%)
Jun 22, 2023 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+0.00%)
Jun 21, 2023 0.0700 0.0750 0.0700 0.0750 68,937 +0.00(+7.14%)
Jun 20, 2023 0.0700 0.0700 0.0700 0.0700 3,170 +0.00(+0.00%)
Jun 19, 2023 0.0650 0.0700 0.0650 0.0700 42,580 +0.00(+0.00%)
Jun 16, 2023 0.0750 0.0750 0.0700 0.0700 110,485 +0.00(+0.00%)
Jun 15, 2023 0.0750 0.0750 0.0700 0.0700 279,940 -0.00(-6.67%)
Jun 14, 2023 0.0700 0.0750 0.0700 0.0750 381,659 +0.00(+0.00%)
Jun 13, 2023 0.0800 0.0800 0.0750 0.0750 28,000 +0.00(+0.00%)
Jun 12, 2023 0.0750 0.0800 0.0700 0.0750 94,591 +0.00(+0.00%)
Jun 09, 2023 0.0750 0.0750 0.0700 0.0750 133,333 +0.00(+0.00%)
Jun 08, 2023 0.0850 0.0850 0.0750 0.0750 893,551 -0.01(-6.25%)
Jun 07, 2023 0.0800 0.0800 0.0750 0.0800 132,006 -0.01(-5.88%)
Jun 06, 2023 0.0800 0.0850 0.0750 0.0850 353,552 +0.01(+6.25%)
Jun 05, 2023 0.0800 0.0800 0.0700 0.0800 68,040 +0.01(+6.67%)
Jun 02, 2023 0.0750 0.0750 0.0750 0.0750 114,183 +0.00(+0.00%)
Jun 01, 2023 0.0750 0.0750 0.0750 0.0750 174,982 +0.00(+0.00%)
May 31, 2023 0.0700 0.0750 0.0700 0.0750 34,250 +0.00(+0.00%)
May 30, 2023 0.0800 0.0800 0.0750 0.0750 217,330 -0.01(-11.76%)
May 29, 2023 0.0750 0.0900 0.0750 0.0850 1,360,128 +0.01(+13.33%)
May 26, 2023 0.0650 0.0750 0.0650 0.0750 468,388 +0.01(+15.38%)
May 25, 2023 0.0650 0.0650 0.0600 0.0650 689,171 +0.01(+8.33%)
May 24, 2023 0.0700 0.0700 0.0600 0.0600 224,360 -0.01(-14.29%)
May 23, 2023 0.0700 0.0700 0.0600 0.0700 76,928 +0.01(+7.69%)
May 19, 2023 0.0650 0 +0.00(+0.00%)
May 18, 2023 0.0650 0.0650 0.0650 0.0650 58,000 +0.00(+0.00%)
May 17, 2023 0.0650 0.0650 0.0650 0.0650 74,047 +0.00(+0.00%)
May 16, 2023 0.0650 0.0650 0.0650 0.0650 34,151 +0.00(+0.00%)
May 15, 2023 0.0650 0.0700 0.0650 0.0650 228,684 +0.01(+8.33%)
May 12, 2023 0.0650 0.0650 0.0600 0.0600 324,443 -0.01(-7.69%)
May 11, 2023 0.0600 0.0650 0.0600 0.0650 113,000 +0.00(+0.00%)
May 10, 2023 0.0700 0.0700 0.0650 0.0650 262,000 -0.01(-7.14%)
May 09, 2023 0.0700 0.0700 0.0600 0.0700 77,039 +0.01(+7.69%)
May 08, 2023 0.0700 0.0700 0.0650 0.0650 280,400 +0.00(+0.00%)
May 05, 2023 0.0650 0.0650 0.0650 0.0650 158,833 +0.00(+0.00%)
May 04, 2023 0.0600 0.0650 0.0600 0.0650 143,636 +0.00(+0.00%)
May 03, 2023 0.0650 0.0650 0.0650 0.0650 85,650 +0.00(+0.00%)
May 02, 2023 0.0650 0.0650 0.0650 0.0650 3,119 +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.