Skip to main content
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 (%)
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%)
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.