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

Quantum Emotion Corp (TSV: QNC )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 28, 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 (%)
Dec 31, 2020 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Dec 30, 2020 0.1200 0.1300 0.1000 0.1100 1,714,139 -0.01(-8.33%)
Dec 29, 2020 0.0800 0.1300 0.0800 0.1200 3,391,333 +0.03(+41.18%)
Dec 24, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Dec 23, 2020 0.0650 0.0900 0.0650 0.0800 2,751,887 +0.01(+23.08%)
Dec 22, 2020 0.0750 0.0750 0.0450 0.0650 2,564,275 -0.01(-13.33%)
Dec 21, 2020 0.0400 0.0750 0.0400 0.0750 2,571,600 +0.03(+66.67%)
Dec 18, 2020 0.0350 0.0450 0.0350 0.0450 604,000 +0.01(+28.57%)
Dec 17, 2020 0.0350 0.0350 0.0350 0.0350 46,825 -0.00(-12.50%)
Dec 16, 2020 0.0350 0.0400 0.0350 0.0400 544,000 +0.00(+0.00%)
Dec 15, 2020 0.0400 0.0400 0.0350 0.0400 91,000 +0.00(+0.00%)
Dec 14, 2020 0.0350 0.0400 0.0350 0.0400 88,875 +0.00(+0.00%)
Dec 11, 2020 0.0400 0.0400 0.0400 0.0400 152,000 +0.00(+0.00%)
Dec 10, 2020 0.0350 0.0450 0.0350 0.0400 834,690 +0.01(+33.33%)
Dec 09, 2020 0.0300 0.0300 0.0300 0.0300 52,700 +0.00(+0.00%)
Dec 08, 2020 0.0350 0.0350 0.0300 0.0300 239,050 -0.01(-14.29%)
Dec 07, 2020 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Dec 04, 2020 0.0350 0.0350 0.0300 0.0350 42,925 +0.00(+0.00%)
Dec 03, 2020 0.0350 0.0350 0.0350 0.0350 80,000 +0.00(+0.00%)
Dec 02, 2020 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Dec 01, 2020 0.0350 0.0350 0.0350 0.0350 311,000 +0.00(+0.00%)
Nov 30, 2020 0.0350 0.0350 0.0350 0.0350 59,000 +0.00(+0.00%)
Nov 27, 2020 0.0400 0.0400 0.0300 0.0350 154,875 +0.00(+0.00%)
Nov 26, 2020 0.0400 0.0400 0.0350 0.0350 217,000 +0.00(+0.00%)
Nov 25, 2020 0.0400 0.0400 0.0350 0.0350 462,500 -0.00(-12.50%)
Nov 24, 2020 0.0350 0.0400 0.0300 0.0400 817,640 +0.00(+14.29%)
Nov 23, 2020 0.0400 0.0400 0.0350 0.0350 255,650 +0.00(+0.00%)
Nov 20, 2020 0.0300 0.0400 0.0300 0.0350 1,813,052 -0.01(-22.22%)
Nov 18, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 17, 2020 0.0500 0.0500 0.0500 0.0500 322,000 -0.00(-9.09%)
Nov 16, 2020 0.0550 0.0600 0.0500 0.0550 183,900 +0.00(+0.00%)
Nov 13, 2020 0.0500 0.0550 0.0450 0.0550 85,000 +0.00(+10.00%)
Nov 12, 2020 0.0450 0.0500 0.0450 0.0500 34,900 +0.00(+0.00%)
Nov 11, 2020 0.0550 0.0550 0.0500 0.0500 405,300 -0.00(-9.09%)
Nov 10, 2020 0.0550 0.0550 0.0500 0.0550 346,527 +0.00(+10.00%)
Nov 09, 2020 0.0400 0.0500 0.0400 0.0500 450,501 +0.01(+25.00%)
Nov 06, 2020 0.0400 0.0400 0.0400 0.0400 286,000 -0.00(-11.11%)
Nov 05, 2020 0.0450 0.0450 0.0450 0.0450 15,255 +0.00(+0.00%)
Nov 04, 2020 0.0400 0.0450 0.0400 0.0450 52,500 +0.00(+12.50%)
Nov 03, 2020 0.0400 0.0400 0.0400 0.0400 250,000 +0.00(+0.00%)
Nov 02, 2020 0.0450 0.0450 0.0400 0.0400 70,200 -0.00(-11.11%)
Oct 30, 2020 0.0450 0.0450 0.0450 0.0450 41,999 +0.00(+0.00%)
Oct 29, 2020 0.0450 0.0450 0.0450 0.0450 59,600 +0.00(+12.50%)
Oct 28, 2020 0.0450 0.0450 0.0400 0.0400 370,112 -0.01(-20.00%)
Oct 23, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 22, 2020 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Oct 21, 2020 0.0500 0.0500 0.0500 0.0500 110,000 +0.01(+11.11%)
Oct 20, 2020 0.0450 0.0500 0.0450 0.0450 99,500 +0.00(+0.00%)
Oct 19, 2020 0.0450 0.0500 0.0450 0.0450 225,721 -0.01(-10.00%)
Oct 16, 2020 0.0500 0.0500 0.0500 0.0500 60,500 +0.00(+0.00%)
Oct 15, 2020 0.0450 0.0500 0.0450 0.0500 164,000 +0.00(+0.00%)
Oct 14, 2020 0.0500 0.0500 0.0450 0.0500 342,654 +0.00(+0.00%)
Oct 13, 2020 0.0550 0.0550 0.0450 0.0500 394,000 -0.00(-9.09%)
Oct 09, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 08, 2020 0.0550 0.0600 0.0550 0.0550 83,500 +0.00(+0.00%)
Oct 07, 2020 0.0600 0.0600 0.0500 0.0550 976,800 -0.00(-8.33%)
Oct 06, 2020 0.0700 0.0700 0.0550 0.0600 357,000 -0.01(-14.29%)
Oct 05, 2020 0.0700 0.0700 0.0700 0.0700 93,149 +0.01(+7.69%)
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.