Skip to main content

Quantum Emotion Corp (TSV: QNC )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 12:18 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.1900 0.1900 0.1500 0.1650 213,000 -0.02(-13.16%)
Jan 30, 2020 0.1850 0.1900 0.1850 0.1900 32,100 +0.01(+5.56%)
Jan 29, 2020 0.1850 0.1850 0.1750 0.1800 114,500 -0.01(-5.26%)
Jan 28, 2020 0.1900 0.1900 0.1900 0.1900 26,033 +0.00(+0.00%)
Jan 27, 2020 0.1950 0.1950 0.1900 0.1900 15,500 -0.01(-5.00%)
Jan 24, 2020 0.1950 0.2000 0.1950 0.2000 164,108 +0.01(+5.26%)
Jan 23, 2020 0.2150 0.2150 0.1800 0.1900 293,450 -0.04(-15.56%)
Jan 22, 2020 0.2300 0.2300 0.2250 0.2250 81,000 -0.01(-4.26%)
Jan 21, 2020 0.2300 0.2350 0.2200 0.2350 96,100 +0.01(+4.44%)
Jan 20, 2020 0.2500 0.2500 0.2200 0.2250 217,958 +0.02(+7.14%)
Jan 17, 2020 0.2250 0.2250 0.2100 0.2100 90,527 -0.02(-8.70%)
Jan 16, 2020 0.2450 0.2450 0.2150 0.2300 444,645 -0.02(-8.00%)
Jan 15, 2020 0.2700 0.2750 0.2500 0.2500 195,621 -0.02(-7.41%)
Jan 14, 2020 0.2650 0.2950 0.2400 0.2700 325,889 +0.01(+1.89%)
Jan 13, 2020 0.2350 0.2750 0.2150 0.2650 406,797 +0.04(+17.78%)
Jan 10, 2020 0.2000 0.2350 0.1950 0.2250 483,545 +0.02(+12.50%)
Jan 09, 2020 0.2000 0.2050 0.2000 0.2000 267,700 +0.01(+5.26%)
Jan 08, 2020 0.1750 0.1900 0.1750 0.1900 84,215 +0.02(+11.76%)
Jan 07, 2020 0.1600 0.1700 0.1600 0.1700 29,000 +0.01(+3.03%)
Jan 06, 2020 0.1700 0.1700 0.1650 0.1650 62,000 -0.01(-2.94%)
Jan 03, 2020 0.1750 0.1750 0.1700 0.1700 43,000 -0.01(-5.56%)
Jan 02, 2020 0.1850 0.1850 0.1800 0.1800 96,053 -0.01(-5.26%)
Dec 31, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 30, 2019 0.1850 0.1900 0.1850 0.1900 231,000 -0.01(-5.00%)
Dec 27, 2019 0.2000 0.2000 0.1900 0.2000 83,500 +0.01(+2.56%)
Dec 24, 2019 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Dec 23, 2019 0.1750 0.1950 0.1750 0.1950 214,281 +0.01(+5.41%)
Dec 20, 2019 0.1700 0.1850 0.1700 0.1850 118,058 +0.01(+8.82%)
Dec 19, 2019 0.1700 0.1700 0.1700 0.1700 19,500 +0.00(+0.00%)
Dec 18, 2019 0.1550 0.1700 0.1550 0.1700 65,700 +0.00(+0.00%)
Dec 17, 2019 0.1800 0.1800 0.1500 0.1700 128,100 -0.01(-5.56%)
Dec 16, 2019 0.1900 0.1900 0.1800 0.1800 64,823 -0.01(-5.26%)
Dec 13, 2019 0.1800 0.2000 0.1750 0.1900 578,455 +0.00(+0.00%)
Dec 12, 2019 0.1850 0.2000 0.1700 0.1900 637,485 +0.00(+0.00%)
Dec 11, 2019 0.1600 0.2000 0.1600 0.1900 403,901 +0.02(+15.15%)
Dec 10, 2019 0.1550 0.1850 0.1500 0.1650 365,600 +0.02(+10.00%)
Dec 09, 2019 0.1450 0.1500 0.1450 0.1500 101,500 +0.01(+3.45%)
Dec 06, 2019 0.1350 0.1450 0.1300 0.1450 87,400 +0.02(+16.00%)
Dec 05, 2019 0.1250 0.1250 0.1250 0.1250 600 -0.01(-3.85%)
Dec 03, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Dec 02, 2019 0.1350 0.1350 0.1350 0.1350 103,000 +0.00(+0.00%)
Nov 29, 2019 0.1350 0.1350 0.1350 0.1350 500 -0.01(-6.90%)
Nov 28, 2019 0.1450 0.1450 0.1450 0.1450 2,500 +0.00(+0.00%)
Nov 27, 2019 0.1450 0.1500 0.1450 0.1450 176,700 +0.00(+3.57%)
Nov 26, 2019 0.1550 0.1550 0.1400 0.1400 113,200 -0.01(-9.68%)
Nov 25, 2019 0.1500 0.1600 0.1500 0.1550 157,500 +0.01(+3.33%)
Nov 22, 2019 0.1450 0.1500 0.1450 0.1500 104,000 +0.01(+7.14%)
Nov 21, 2019 0.1400 0.1400 0.1400 0.1400 37,200 -0.01(-6.67%)
Nov 20, 2019 0.1350 0.1550 0.1350 0.1500 98,700 +0.02(+20.00%)
Nov 19, 2019 0.1350 0.1400 0.1250 0.1250 57,000 -0.01(-7.41%)
Nov 18, 2019 0.1450 0.1550 0.1350 0.1350 155,022 -0.01(-10.00%)
Nov 15, 2019 0.1300 0.1550 0.1300 0.1500 312,296 +0.02(+15.38%)
Nov 14, 2019 0.1250 0.1450 0.1250 0.1300 163,255 -0.01(-7.14%)
Nov 13, 2019 0.1400 0.1400 0.1400 0.1400 47,000 +0.00(+0.00%)
Nov 12, 2019 0.1250 0.1400 0.1250 0.1400 36,530 +0.01(+7.69%)
Nov 11, 2019 0.1300 0.1300 0.1300 300 +0.00(+0.00%)
Nov 07, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Nov 06, 2019 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Nov 05, 2019 0.1400 0.1400 0.1400 0.1400 7,000 +0.00(+0.00%)
Nov 04, 2019 0.1400 0.1400 0.1400 0.1400 14,000 +0.01(+3.70%)
Nov 01, 2019 0.1200 0.1350 0.1200 0.1350 177,500 +0.00(+0.00%)
Oct 31, 2019 0.1300 0.1350 0.1150 0.1350 191,500 +0.01(+3.85%)
Oct 30, 2019 0.1350 0.1350 0.1300 0.1300 236,000 +0.00(+0.00%)
Oct 29, 2019 0.1200 0.1350 0.1200 0.1300 103,500 +0.01(+13.04%)
Oct 28, 2019 0.1150 0.1150 0.1150 0.1150 4,000 -0.00(-4.17%)
Oct 23, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 22, 2019 0.1150 0.1200 0.1150 0.1200 48,000 +0.01(+9.09%)
Oct 18, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 17, 2019 0.1000 0.1000 0.1000 0.1000 35,000 +0.00(+0.00%)
Oct 16, 2019 0.1100 0.1100 0.0800 0.1000 420,995 -0.02(-16.67%)
Oct 15, 2019 0.1100 0.1200 0.1100 0.1200 56,996 +0.01(+9.09%)
Oct 11, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 10, 2019 0.1200 0.1200 0.1100 0.1100 402,000 -0.01(-8.33%)
Oct 09, 2019 0.1200 0.1200 0.1200 0.1200 17,500 -0.01(-4.00%)
Oct 08, 2019 0.1200 0.1250 0.1200 0.1250 18,000 +0.01(+8.70%)
Oct 07, 2019 0.1200 0.1250 0.1100 0.1150 29,000 -0.01(-11.54%)
Oct 04, 2019 0.1250 0.1300 0.1250 0.1300 45,472 +0.00(+0.00%)
Oct 03, 2019 0.1300 0.1300 0.1250 0.1300 20,000 -0.01(-3.70%)
Oct 02, 2019 0.1300 0.1400 0.1300 0.1350 24,000 -0.01(-3.57%)
Oct 01, 2019 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
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%)
Jul 02, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jun 28, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 27, 2019 0.1050 0.1050 0.1050 0.1050 46,757 -0.01(-4.55%)
Jun 26, 2019 0.1100 0.1100 0.1100 0.1100 7,000 +0.00(+0.00%)
Jun 25, 2019 0.1100 0.1100 0.1100 0.1100 28,000 -0.01(-4.35%)
Jun 21, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 20, 2019 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
Jun 19, 2019 0.1150 0.1150 0.1150 0.1150 19,100 +0.01(+4.55%)
Jun 18, 2019 0.1150 0.1150 0.1100 0.1100 12,500 +0.00(+0.00%)
Jun 17, 2019 0.1100 0.1100 0.1100 0.1100 90,100 -0.01(-8.33%)
Jun 14, 2019 0.1200 0.1200 0.1200 0.1200 5,500 +0.00(+0.00%)
Jun 13, 2019 0.1200 0.1200 0.1200 0.1200 6,640 +0.00(+4.35%)
Jun 12, 2019 0.1150 0.1150 0.1100 0.1150 35,500 -0.01(-8.00%)
Jun 11, 2019 0.1150 0.1250 0.1150 0.1250 18,500 +0.01(+4.17%)
Jun 06, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 05, 2019 0.1200 0.1200 0.1200 400 +0.00(+0.00%)
May 31, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 30, 2019 0.1200 0.1200 0.1150 0.1200 37,800 +0.00(+4.35%)
May 29, 2019 0.1200 0.1250 0.1150 0.1150 202,000 +0.00(+0.00%)
May 28, 2019 0.1200 0.1200 0.1150 0.1150 53,750 -0.00(-4.17%)
May 27, 2019 0.1250 0.1250 0.1200 0.1200 38,500 -0.01(-7.69%)
May 24, 2019 0.1300 0.1300 0.1300 0.1300 9,805 +0.00(+0.00%)
May 23, 2019 0.1300 0.1300 0.1300 0.1300 77,500 +0.00(+0.00%)
May 22, 2019 0.1300 0.1300 0.1300 0.1300 14,000 +0.00(+0.00%)
May 21, 2019 0.1300 0.1300 0.1300 0.1300 36,000 +0.00(+0.00%)
May 17, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 16, 2019 0.1350 0.1350 0.1300 0.1300 142,000 -0.01(-10.34%)
May 14, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 13, 2019 0.1450 0.1450 0.1400 0.1450 76,000 +0.00(+0.00%)
May 10, 2019 0.1450 0.1450 0.1400 0.1450 28,000 +0.00(+0.00%)
May 09, 2019 0.1400 0.1450 0.1400 0.1450 32,000 +0.00(+3.57%)
May 08, 2019 0.1400 0.1500 0.1400 0.1400 74,200 -0.00(-3.45%)
May 07, 2019 0.1500 0.1500 0.1450 0.1450 25,000 -0.01(-3.33%)
May 06, 2019 0.1450 0.1550 0.1450 0.1500 54,000 +0.01(+3.45%)
May 03, 2019 0.1450 0.1450 0.1350 0.1450 276,063 -0.01(-6.45%)
May 02, 2019 0.1700 0.1700 0.1500 0.1550 795,557 -0.01(-6.06%)
May 01, 2019 0.1650 0.1700 0.1650 0.1650 154,500 +0.00(+0.00%)
Apr 30, 2019 0.1700 0.2000 0.1650 0.1650 1,162,150 -0.01(-2.94%)
Apr 29, 2019 0.1650 0.1750 0.1650 0.1700 394,767 +0.01(+6.25%)
Apr 26, 2019 0.1400 0.1600 0.1400 0.1600 445,600 +0.02(+18.52%)
Apr 25, 2019 0.1250 0.1350 0.1250 0.1350 87,000 +0.02(+12.50%)
Apr 24, 2019 0.1250 0.1250 0.1200 0.1200 18,583 -0.01(-7.69%)
Apr 23, 2019 0.1300 0.1300 0.1200 0.1300 145,369 -0.01(-3.70%)
Apr 22, 2019 0.1350 0.1350 0.1350 0.1350 15,000 -0.01(-3.57%)
Apr 18, 2019 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Apr 16, 2019 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Apr 15, 2019 0.1250 0.1250 0.1250 0.1250 33,000 -0.01(-3.85%)
Apr 11, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Apr 10, 2019 0.1350 0.1350 0.1350 0.1350 184,000 +0.00(+0.00%)
Apr 09, 2019 0.1400 0.1400 0.1300 0.1350 132,045 -0.01(-3.57%)
Apr 08, 2019 0.1400 0.1400 0.1400 0.1400 10,664 +0.00(+0.00%)
Apr 05, 2019 0.1400 0.1400 0.1400 0.1400 26,500 +0.00(+0.00%)
Apr 04, 2019 0.1600 0.1600 0.1400 0.1400 356,800 -0.03(-17.65%)
Apr 03, 2019 0.1600 0.1700 0.1600 0.1700 408,400 +0.01(+6.25%)
Apr 02, 2019 0.1450 0.1600 0.1450 0.1600 467,533 +0.02(+10.34%)
Apr 01, 2019 0.1400 0.1500 0.1400 0.1450 765,947 +0.01(+7.41%)
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%)
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.