Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quantum Emotion Corp (TSV: QNC )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 31, 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 (%)
Jan 31, 2023 0.1000 0.1000 0.0900 0.0900 137,980 -0.01(-5.26%)
Jan 30, 2023 0.0950 0.1000 0.0950 0.0950 147,288 +0.00(+0.00%)
Jan 27, 2023 0.1000 0.1000 0.0950 0.0950 305,900 -0.01(-5.00%)
Jan 26, 2023 0.1050 0.1050 0.0950 0.1000 564,350 -0.00(-4.76%)
Jan 25, 2023 0.1000 0.1150 0.0950 0.1050 2,527,135 +0.02(+23.53%)
Jan 24, 2023 0.0950 0.1000 0.0850 0.0850 383,596 -0.01(-15.00%)
Jan 23, 2023 0.0850 0.1000 0.0850 0.1000 1,943,097 +0.01(+17.65%)
Jan 20, 2023 0.0900 0.0900 0.0850 0.0850 30,656 +0.00(+0.00%)
Jan 19, 2023 0.0850 0.0850 0.0800 0.0850 213,540 +0.00(+0.00%)
Jan 18, 2023 0.0850 0.0900 0.0850 0.0850 94,008 +0.00(+0.00%)
Jan 17, 2023 0.0900 0.0900 0.0850 0.0850 268,870 -0.00(-5.56%)
Jan 16, 2023 0.0900 0.0900 0.0850 0.0900 199,672 +0.00(+5.88%)
Jan 13, 2023 0.0950 0.1000 0.0850 0.0850 990,547 -0.01(-10.53%)
Jan 12, 2023 0.1000 0.1000 0.0950 0.0950 300,661 -0.01(-5.00%)
Jan 11, 2023 0.0950 0.1050 0.0950 0.1000 918,585 +0.01(+11.11%)
Jan 10, 2023 0.0850 0.0950 0.0800 0.0900 774,179 +0.01(+12.50%)
Jan 09, 2023 0.0800 0.0850 0.0800 0.0800 100,217 +0.00(+0.00%)
Jan 06, 2023 0.0850 0.0850 0.0800 0.0800 252,877 +0.00(+0.00%)
Jan 05, 2023 0.0800 0.0850 0.0800 0.0800 442,085 +0.00(+0.00%)
Jan 04, 2023 0.0800 0.0800 0.0750 0.0800 160,972 +0.00(+0.00%)
Jan 03, 2023 0.0850 0.0900 0.0800 0.0800 264,593 -0.01(-11.11%)
Dec 30, 2022 0.0900 0 +0.00(+0.00%)
Dec 29, 2022 0.0900 0.0900 0.0900 0.0900 148,304 -0.01(-5.26%)
Dec 28, 2022 0.0950 0.0950 0.0850 0.0950 243,353 +0.00(+0.00%)
Dec 23, 2022 0.0950 0 +0.01(+18.75%)
Dec 22, 2022 0.0750 0.0850 0.0750 0.0800 258,563 +0.00(+0.00%)
Dec 21, 2022 0.0800 0.0800 0.0750 0.0800 191,850 +0.00(+0.00%)
Dec 20, 2022 0.0750 0.0800 0.0750 0.0800 124,000 +0.01(+14.29%)
Dec 19, 2022 0.0800 0.0800 0.0700 0.0700 313,438 -0.00(-6.67%)
Dec 16, 2022 0.0800 0.0800 0.0750 0.0750 177,085 -0.01(-6.25%)
Dec 15, 2022 0.0850 0.0850 0.0750 0.0800 103,778 +0.00(+0.00%)
Dec 14, 2022 0.0800 0.0850 0.0750 0.0800 417,264 +0.00(+0.00%)
Dec 13, 2022 0.0850 0.0850 0.0800 0.0800 1,505,406 +0.01(+6.67%)
Dec 12, 2022 0.0700 0.0750 0.0700 0.0750 695,502 +0.01(+15.38%)
Dec 09, 2022 0.0700 0.0700 0.0650 0.0650 386,450 -0.01(-7.14%)
Dec 08, 2022 0.0750 0.0750 0.0680 0.0700 268,645 -0.00(-6.67%)
Dec 07, 2022 0.0700 0.0750 0.0680 0.0750 436,362 +0.00(+0.00%)
Dec 06, 2022 0.0750 0.0750 0.0700 0.0750 416,085 +0.00(+0.00%)
Dec 05, 2022 0.0750 0.0750 0.0730 0.0750 309,135 +0.00(+0.00%)
Dec 02, 2022 0.0750 0.0800 0.0700 0.0750 112,200 +0.00(+0.00%)
Dec 01, 2022 0.0800 0.0800 0.0750 0.0750 112,591 +0.00(+0.00%)
Nov 30, 2022 0.0800 0.0800 0.0750 0.0750 405,037 -0.00(-3.85%)
Nov 29, 2022 0.0800 0.0800 0.0750 0.0780 245,695 -0.00(-2.50%)
Nov 28, 2022 0.0850 0.0850 0.0800 0.0800 352,095 +0.00(+0.00%)
Nov 25, 2022 0.0900 0.0900 0.0800 0.0800 783,476 +0.00(+0.00%)
Nov 24, 2022 0.0850 0.0850 0.0800 0.0800 196,202 -0.01(-11.11%)
Nov 23, 2022 0.0850 0.0900 0.0800 0.0900 239,130 +0.00(+0.00%)
Nov 22, 2022 0.0850 0.0900 0.0850 0.0900 143,212 +0.00(+5.88%)
Nov 21, 2022 0.0850 0.0900 0.0800 0.0850 69,800 +0.00(+0.00%)
Nov 18, 2022 0.0800 0.0900 0.0700 0.0850 1,548,246 +0.01(+6.25%)
Nov 17, 2022 0.0850 0.0850 0.0800 0.0800 412,715 -0.01(-5.88%)
Nov 16, 2022 0.0850 0.0850 0.0800 0.0850 798,872 +0.00(+0.00%)
Nov 15, 2022 0.0900 0.0900 0.0850 0.0850 538,003 +0.00(+0.00%)
Nov 14, 2022 0.0950 0.1050 0.0850 0.0850 827,232 -0.01(-10.53%)
Nov 11, 2022 0.1050 0.1050 0.0850 0.0950 682,978 -0.01(-5.00%)
Nov 10, 2022 0.0850 0.1100 0.0850 0.1000 1,738,893 +0.01(+17.65%)
Nov 09, 2022 0.0850 0.0900 0.0800 0.0850 892,428 +0.00(+0.00%)
Nov 08, 2022 0.0900 0.0900 0.0800 0.0850 907,171 -0.00(-5.56%)
Nov 07, 2022 0.0950 0.0950 0.0900 0.0900 530,649 -0.01(-5.26%)
Nov 04, 2022 0.1000 0.1000 0.0850 0.0950 3,220,374 -0.01(-5.00%)
Nov 03, 2022 0.1100 0.1150 0.1000 0.1000 969,873 -0.01(-9.09%)
Nov 02, 2022 0.1150 0.1200 0.1100 0.1100 444,546 -0.01(-4.35%)
Nov 01, 2022 0.1250 0.1300 0.1150 0.1150 586,209 -0.00(-4.17%)
Oct 31, 2022 0.1150 0.1200 0.1100 0.1200 189,569 +0.00(+0.00%)
Oct 28, 2022 0.1250 0.1250 0.1100 0.1200 690,996 +0.00(+0.00%)
Oct 27, 2022 0.1300 0.1350 0.1200 0.1200 852,470 -0.01(-7.69%)
Oct 26, 2022 0.1300 0.1400 0.1300 0.1300 176,057 +0.00(+0.00%)
Oct 25, 2022 0.1400 0.1400 0.1250 0.1300 562,867 -0.01(-7.14%)
Oct 24, 2022 0.1550 0.1550 0.1400 0.1400 193,497 -0.01(-6.67%)
Oct 21, 2022 0.1450 0.1500 0.1400 0.1500 260,756 +0.00(+0.00%)
Oct 20, 2022 0.1400 0.1500 0.1400 0.1500 84,834 +0.01(+7.14%)
Oct 19, 2022 0.1500 0.1500 0.1400 0.1400 86,107 -0.00(-3.45%)
Oct 18, 2022 0.1500 0.1500 0.1400 0.1450 347,420 -0.01(-3.33%)
Oct 17, 2022 0.1650 0.1650 0.1400 0.1500 869,592 -0.01(-3.23%)
Oct 14, 2022 0.1700 0.1700 0.1550 0.1550 377,757 -0.01(-6.06%)
Oct 13, 2022 0.1950 0.1950 0.1650 0.1650 265,247 -0.02(-10.81%)
Oct 12, 2022 0.1900 0.1900 0.1800 0.1850 166,416 +0.00(+0.00%)
Oct 11, 2022 0.2050 0.2050 0.1850 0.1850 450,049 -0.02(-7.50%)
Oct 07, 2022 0.2000 0 -0.00(-2.44%)
Oct 06, 2022 0.2000 0.2050 0.2000 0.2050 90,763 +0.01(+5.13%)
Oct 05, 2022 0.1950 0.2000 0.1850 0.1950 424,613 +0.01(+2.63%)
Oct 04, 2022 0.2000 0.2050 0.1900 0.1900 545,454 -0.01(-5.00%)
Oct 03, 2022 0.2200 0.2200 0.1950 0.2000 493,361 -0.01(-4.76%)
Sep 30, 2022 0.2250 0.2300 0.2050 0.2100 533,736 -0.02(-8.70%)
Sep 29, 2022 0.2350 0.2350 0.2200 0.2300 116,373 -0.01(-4.17%)
Sep 28, 2022 0.2400 0.2450 0.2400 0.2400 15,320 -0.01(-2.04%)
Sep 27, 2022 0.2300 0.2550 0.2300 0.2450 308,701 -0.01(-2.00%)
Sep 26, 2022 0.2350 0.2500 0.2350 0.2500 219,232 -0.01(-1.96%)
Sep 23, 2022 0.2050 0.2550 0.1950 0.2550 995,622 +0.05(+27.50%)
Sep 22, 2022 0.2150 0.2200 0.2000 0.2000 427,578 -0.01(-6.98%)
Sep 21, 2022 0.2500 0.2500 0.2100 0.2150 456,442 -0.02(-8.51%)
Sep 20, 2022 0.2150 0.2500 0.2150 0.2350 541,670 +0.02(+9.30%)
Sep 19, 2022 0.2300 0.2300 0.2150 0.2150 119,915 -0.01(-2.27%)
Sep 16, 2022 0.2350 0.2350 0.2200 0.2200 33,112 -0.01(-2.22%)
Sep 15, 2022 0.2300 0.2300 0.2200 0.2250 132,064 +0.00(+0.00%)
Sep 14, 2022 0.2250 0.2400 0.2250 0.2250 142,433 -0.01(-2.17%)
Sep 13, 2022 0.2400 0.2450 0.2300 0.2300 164,955 -0.01(-4.17%)
Sep 12, 2022 0.2500 0.2500 0.2350 0.2400 299,759 -0.02(-5.88%)
Sep 09, 2022 0.2350 0.2550 0.2350 0.2550 66,906 +0.02(+8.51%)
Sep 08, 2022 0.2400 0.2400 0.2350 0.2350 88,831 -0.01(-2.08%)
Sep 07, 2022 0.2350 0.2450 0.2350 0.2400 329,843 +0.00(+0.00%)
Sep 06, 2022 0.2500 0.2500 0.2400 0.2400 223,341 -0.01(-4.00%)
Sep 02, 2022 0.2500 0 -0.01(-1.96%)
Sep 01, 2022 0.2550 0.2650 0.2550 0.2550 259,847 -0.01(-1.92%)
Aug 31, 2022 0.2600 0.2600 0.2550 0.2600 100,161 +0.00(+0.00%)
Aug 30, 2022 0.2600 0.2650 0.2550 0.2600 217,430 +0.00(+0.00%)
Aug 29, 2022 0.2550 0.2600 0.2500 0.2600 141,232 +0.01(+4.00%)
Aug 26, 2022 0.2550 0.2550 0.2450 0.2500 647,090 -0.01(-1.96%)
Aug 25, 2022 0.2800 0.2800 0.2500 0.2550 1,333,908 -0.02(-5.56%)
Aug 24, 2022 0.2750 0.2750 0.2600 0.2700 681,205 -0.01(-3.57%)
Aug 23, 2022 0.2750 0.2850 0.2650 0.2800 757,441 +0.01(+3.70%)
Aug 22, 2022 0.3150 0.3150 0.2600 0.2700 1,194,009 -0.04(-12.90%)
Aug 19, 2022 0.3050 0.3200 0.2850 0.3100 893,089 +0.01(+1.64%)
Aug 18, 2022 0.3100 0.3150 0.3000 0.3050 279,653 +0.01(+1.67%)
Aug 17, 2022 0.3250 0.3300 0.3000 0.3000 1,380,667 -0.01(-3.23%)
Aug 16, 2022 0.3250 0.3250 0.3100 0.3100 528,417 +0.01(+1.64%)
Aug 15, 2022 0.3200 0.3650 0.3050 0.3050 2,278,869 -0.01(-1.61%)
Aug 12, 2022 0.2900 0.3300 0.2900 0.3100 2,792,255 +0.03(+8.77%)
Aug 11, 2022 0.2550 0.2850 0.2550 0.2850 780,992 +0.03(+11.76%)
Aug 10, 2022 0.2600 0.2600 0.2450 0.2550 121,505 +0.01(+4.08%)
Aug 09, 2022 0.2550 0.2550 0.2450 0.2450 67,249 -0.01(-2.00%)
Aug 08, 2022 0.2700 0.2750 0.2400 0.2500 1,006,672 -0.03(-10.71%)
Aug 05, 2022 0.2450 0.2800 0.2450 0.2800 403,703 +0.04(+14.29%)
Aug 04, 2022 0.2650 0.2650 0.2450 0.2450 292,287 -0.02(-5.77%)
Aug 03, 2022 0.2550 0.2600 0.2530 0.2600 254,023 +0.01(+1.96%)
Aug 02, 2022 0.2800 0.2800 0.2450 0.2550 962,189 -0.04(-15.00%)
Jul 29, 2022 0.3000 0 +0.02(+7.14%)
Jul 28, 2022 0.2550 0.2800 0.2450 0.2800 352,910 +0.03(+12.00%)
Jul 27, 2022 0.2500 0.2550 0.2350 0.2500 299,181 +0.00(+0.00%)
Jul 26, 2022 0.2600 0.2600 0.2450 0.2500 178,135 -0.01(-3.85%)
Jul 25, 2022 0.2750 0.2750 0.2550 0.2600 200,884 -0.01(-3.70%)
Jul 22, 2022 0.2800 0.2950 0.2550 0.2700 1,199,482 -0.03(-10.00%)
Jul 21, 2022 0.2800 0.3000 0.2650 0.3000 826,611 +0.03(+11.11%)
Jul 20, 2022 0.2600 0.3000 0.2500 0.2700 1,050,863 +0.02(+8.00%)
Jul 19, 2022 0.2400 0.2550 0.2150 0.2500 292,460 +0.03(+13.64%)
Jul 18, 2022 0.2200 0.2350 0.2200 0.2200 56,052 +0.01(+2.33%)
Jul 15, 2022 0.2200 0.2300 0.2050 0.2150 211,527 -0.01(-2.27%)
Jul 14, 2022 0.2100 0.2400 0.2000 0.2200 306,357 +0.02(+7.32%)
Jul 13, 2022 0.2150 0.2200 0.2050 0.2050 142,722 -0.03(-12.77%)
Jul 12, 2022 0.2350 0.2350 0.2350 0.2350 17,314 -0.01(-2.08%)
Jul 11, 2022 0.2750 0.2750 0.2250 0.2400 231,500 -0.04(-12.73%)
Jul 08, 2022 0.2500 0.2750 0.2500 0.2750 171,720 +0.03(+10.00%)
Jul 07, 2022 0.2400 0.2550 0.2350 0.2500 251,626 +0.02(+6.38%)
Jul 06, 2022 0.2350 0.2550 0.2300 0.2350 446,992 +0.02(+9.30%)
Jul 05, 2022 0.1950 0.2400 0.1900 0.2150 654,696 +0.02(+10.26%)
Jul 04, 2022 0.2050 0.2050 0.1950 0.1950 323,225 +0.01(+2.63%)
Jun 30, 2022 0.1900 0 -0.01(-2.56%)
Jun 29, 2022 0.1850 0.2000 0.1850 0.1950 307,128 +0.02(+8.33%)
Jun 28, 2022 0.2000 0.2000 0.1800 0.1800 296,800 -0.02(-7.69%)
Jun 27, 2022 0.2050 0.2050 0.1750 0.1950 528,055 +0.00(+0.00%)
Jun 24, 2022 0.2500 0.2600 0.1900 0.1950 666,432 -0.05(-22.00%)
Jun 23, 2022 0.2400 0.2500 0.2150 0.2500 408,910 +0.00(+0.00%)
Jun 22, 2022 0.2550 0.2550 0.2300 0.2500 283,570 -0.01(-1.96%)
Jun 21, 2022 0.2550 0.2650 0.2400 0.2550 219,080 +0.02(+6.25%)
Jun 20, 2022 0.2600 0.2600 0.2400 0.2400 288,343 -0.03(-9.43%)
Jun 17, 2022 0.2550 0.2700 0.2550 0.2650 45,663 +0.01(+1.92%)
Jun 16, 2022 0.2700 0.2800 0.2550 0.2600 291,550 -0.02(-5.45%)
Jun 15, 2022 0.2800 0.2850 0.2650 0.2750 146,407 -0.01(-1.79%)
Jun 14, 2022 0.2700 0.2800 0.2500 0.2800 109,955 +0.02(+7.69%)
Jun 13, 2022 0.2700 0.2800 0.2450 0.2600 145,086 -0.01(-3.70%)
Jun 10, 2022 0.2800 0.2800 0.2700 0.2700 99,244 -0.01(-3.57%)
Jun 09, 2022 0.2900 0.2900 0.2800 0.2800 59,527 -0.00(-1.75%)
Jun 08, 2022 0.2850 0.2900 0.2800 0.2850 58,563 +0.00(+1.79%)
Jun 07, 2022 0.2850 0.2950 0.2600 0.2800 482,174 +0.01(+1.82%)
Jun 06, 2022 0.3150 0.3150 0.2750 0.2750 240,585 -0.03(-11.29%)
Jun 03, 2022 0.3200 0.3200 0.2850 0.3100 338,269 -0.01(-3.13%)
Jun 02, 2022 0.3200 0.3200 0.3000 0.3200 304,124 +0.01(+1.59%)
Jun 01, 2022 0.3350 0.3500 0.3050 0.3150 458,585 +0.02(+5.00%)
May 31, 2022 0.3100 0.3150 0.2950 0.3000 241,031 -0.01(-3.23%)
May 30, 2022 0.3150 0.3200 0.2950 0.3100 286,005 -0.01(-3.13%)
May 27, 2022 0.2850 0.3250 0.2850 0.3200 1,147,495 +0.04(+16.36%)
May 26, 2022 0.2800 0.3100 0.2700 0.2750 411,200 -0.01(-1.79%)
May 25, 2022 0.2700 0.2800 0.2600 0.2800 79,553 -0.00(-1.75%)
May 24, 2022 0.3000 0.3000 0.2700 0.2850 340,491 -0.01(-1.72%)
May 20, 2022 0.2900 0 -0.01(-3.33%)
May 19, 2022 0.2700 0.3100 0.2600 0.3000 522,212 +0.03(+11.11%)
May 18, 2022 0.2500 0.3100 0.2500 0.2700 441,023 +0.02(+8.00%)
May 17, 2022 0.2400 0.2500 0.2400 0.2500 207,686 +0.01(+2.04%)
May 16, 2022 0.2450 0.2450 0.2450 0.2450 612 +0.00(+0.00%)
May 13, 2022 0.2300 0.2500 0.2300 0.2450 235,801 +0.02(+8.89%)
May 12, 2022 0.2250 0.2400 0.2150 0.2250 448,839 +0.01(+2.27%)
May 11, 2022 0.2250 0.2500 0.2200 0.2200 333,922 -0.01(-4.35%)
May 10, 2022 0.2350 0.2550 0.2100 0.2300 782,066 -0.02(-8.00%)
May 09, 2022 0.2750 0.2750 0.2450 0.2500 224,583 -0.03(-10.71%)
May 06, 2022 0.2900 0.2900 0.2750 0.2800 210,216 -0.02(-8.20%)
May 05, 2022 0.3050 0.3150 0.3000 0.3050 109,579 +0.01(+1.67%)
May 04, 2022 0.2900 0.3000 0.2700 0.3000 342,871 +0.01(+1.69%)
May 03, 2022 0.2950 0.3000 0.2900 0.2950 148,061 -0.01(-1.67%)
May 02, 2022 0.3150 0.3200 0.2950 0.3000 383,421 -0.03(-7.69%)
Apr 29, 2022 0.3550 0.3550 0.3200 0.3250 590,645 -0.02(-7.14%)
Apr 28, 2022 0.3600 0.3600 0.3150 0.3500 446,884 +0.01(+2.94%)
Apr 27, 2022 0.3350 0.3500 0.3200 0.3400 180,068 +0.02(+6.25%)
Apr 26, 2022 0.3400 0.3550 0.3200 0.3200 197,254 -0.02(-7.25%)
Apr 25, 2022 0.3600 0.3750 0.3400 0.3450 188,842 -0.01(-1.43%)
Apr 22, 2022 0.3550 0.3600 0.3300 0.3500 314,425 -0.01(-2.78%)
Apr 21, 2022 0.3900 0.3900 0.3600 0.3600 279,955 -0.02(-5.26%)
Apr 20, 2022 0.3550 0.4100 0.3550 0.3800 1,098,580 +0.03(+8.57%)
Apr 19, 2022 0.3700 0.3700 0.3500 0.3500 366,934 -0.02(-5.41%)
Apr 18, 2022 0.3700 0.4000 0.3700 0.3700 184,999 -0.01(-2.63%)
Apr 14, 2022 0.3800 0 +0.01(+1.33%)
Apr 13, 2022 0.3950 0.3950 0.3700 0.3750 179,908 -0.01(-1.32%)
Apr 12, 2022 0.3750 0.4150 0.3750 0.3800 522,386 +0.01(+2.70%)
Apr 11, 2022 0.4100 0.4100 0.3700 0.3700 190,803 -0.03(-7.50%)
Apr 08, 2022 0.4050 0.4050 0.3850 0.4000 160,873 +0.00(+0.00%)
Apr 07, 2022 0.4300 0.4350 0.3850 0.4000 554,710 +0.00(+0.00%)
Apr 06, 2022 0.4400 0.4450 0.3900 0.4000 613,576 -0.04(-10.11%)
Apr 05, 2022 0.4500 0.4600 0.4350 0.4450 801,019 +0.01(+1.14%)
Apr 04, 2022 0.4500 0.4650 0.4200 0.4400 1,034,309 -0.02(-4.35%)
Apr 01, 2022 0.4200 0.4650 0.4100 0.4600 3,115,275 +0.05(+10.84%)
Mar 31, 2022 0.3600 0.4150 0.3500 0.4150 2,615,314 +0.05(+15.28%)
Mar 30, 2022 0.3300 0.3600 0.3250 0.3600 698,739 +0.02(+5.88%)
Mar 29, 2022 0.3050 0.3500 0.3050 0.3400 1,789,548 +0.04(+11.48%)
Mar 28, 2022 0.3300 0.3300 0.2900 0.3050 1,826,928 -0.02(-6.15%)
Mar 25, 2022 0.3400 0.3700 0.3250 0.3250 1,761,111 -0.01(-2.99%)
Mar 24, 2022 0.4000 0.4000 0.3300 0.3350 2,404,995 -0.07(-16.25%)
Mar 23, 2022 0.4450 0.4450 0.3900 0.4000 1,459,408 -0.02(-4.76%)
Mar 22, 2022 0.4250 0.4450 0.3900 0.4200 1,933,651 -0.01(-2.33%)
Mar 21, 2022 0.4450 0.4600 0.3800 0.4300 2,008,440 -0.01(-2.27%)
Mar 18, 2022 0.4300 0.4850 0.4300 0.4400 4,195,440 +0.01(+1.15%)
Mar 17, 2022 0.3650 0.4400 0.3550 0.4350 2,696,490 +0.08(+20.83%)
Mar 16, 2022 0.3700 0.4100 0.3250 0.3600 3,300,319 -0.03(-7.69%)
Mar 15, 2022 0.3950 0.4200 0.3900 0.3900 2,971,214 +0.01(+2.63%)
Mar 14, 2022 0.3400 0.4150 0.3400 0.3800 3,838,334 +0.04(+11.76%)
Mar 11, 2022 0.3000 0.3400 0.2750 0.3400 1,666,554 +0.05(+15.25%)
Mar 10, 2022 0.3000 0.3150 0.2850 0.2950 1,556,337 -0.02(-6.35%)
Mar 09, 2022 0.2900 0.3250 0.2800 0.3150 2,042,320 +0.03(+8.62%)
Mar 08, 2022 0.2400 0.3050 0.2350 0.2900 4,241,473 +0.05(+20.83%)
Mar 07, 2022 0.2350 0.2400 0.2200 0.2400 527,846 +0.01(+2.13%)
Mar 04, 2022 0.2400 0.2450 0.2200 0.2350 465,587 -0.01(-2.08%)
Mar 03, 2022 0.2400 0.2600 0.2200 0.2400 2,775,144 +0.01(+4.35%)
Mar 02, 2022 0.2200 0.2450 0.2150 0.2300 1,754,666 +0.01(+2.22%)
Mar 01, 2022 0.2100 0.2250 0.2050 0.2250 428,638 +0.01(+4.65%)
Feb 28, 2022 0.2150 0.2200 0.2100 0.2150 312,103 -0.01(-2.27%)
Feb 25, 2022 0.2000 0.2200 0.1900 0.2200 763,866 +0.02(+10.00%)
Feb 24, 2022 0.1750 0.2000 0.1600 0.2000 878,985 +0.01(+5.26%)
Feb 23, 2022 0.1900 0.1900 0.1750 0.1900 303,387 +0.01(+2.70%)
Feb 22, 2022 0.1900 0.1900 0.1800 0.1850 1,050,863 -0.01(-5.13%)
Feb 18, 2022 0.1950 0 -0.01(-2.50%)
Feb 17, 2022 0.2050 0.2050 0.1950 0.2000 600,440 -0.01(-4.76%)
Feb 16, 2022 0.2150 0.2150 0.2050 0.2100 320,711 -0.01(-2.33%)
Feb 15, 2022 0.2150 0.2150 0.2100 0.2150 85,594 +0.01(+2.38%)
Feb 14, 2022 0.2250 0.2350 0.2050 0.2100 1,345,048 -0.02(-6.67%)
Feb 11, 2022 0.2100 0.2400 0.2050 0.2250 1,178,038 +0.02(+7.14%)
Feb 10, 2022 0.2300 0.2300 0.2100 0.2100 456,150 -0.02(-6.67%)
Feb 09, 2022 0.2200 0.2300 0.2200 0.2250 317,128 +0.01(+4.65%)
Feb 08, 2022 0.2300 0.2400 0.2150 0.2150 882,537 -0.02(-10.42%)
Feb 07, 2022 0.2250 0.2550 0.2200 0.2400 1,530,936 +0.02(+9.09%)
Feb 04, 2022 0.2150 0.2250 0.2000 0.2200 408,504 +0.02(+7.32%)
Feb 03, 2022 0.2200 0.2050 0.2050 569,110 -0.02(-8.89%)
Feb 02, 2022 0.2500 0.2500 0.1800 0.2250 2,297,944 -0.02(-10.00%)
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.