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

Quantum Metal Exchange Inc (OP: QMEI )

N/A UNCHANGED
Last Price Updated: 12:08 PM EDT, May 10, 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 (%)
Mar 22, 2022 0.7106 0 -0.29(-28.94%)
Mar 18, 2022 1.000 0 +0.29(+40.85%)
Mar 14, 2022 0.7100 0 -0.00(-0.01%)
Mar 09, 2022 0.7101 0 +0.06(+9.25%)
Mar 08, 2022 0.6500 0.6500 0.6500 0.6500 1,240 -0.05(-7.21%)
Mar 03, 2022 0.7005 0 +0.00(+0.00%)
Feb 24, 2022 0.7005 0 +0.00(+0.06%)
Feb 22, 2022 0.7001 0 -0.58(-45.30%)
Feb 17, 2022 1.280 0 +0.58(+82.86%)
Feb 16, 2022 0.7000 0.7000 0.7000 0.7000 250 -0.21(-22.99%)
Feb 11, 2022 0.9090 1 -0.37(-28.98%)
Feb 10, 2022 0.9090 1.280 0.9090 1.280 4,150 +0.37(+40.81%)
Feb 09, 2022 0.8988 0.9090 0.8988 0.9090 7,000 -0.00(-0.11%)
Feb 08, 2022 0.9100 0.9100 0.9100 0.9100 502 +0.01(+1.11%)
Feb 07, 2022 0.8984 0.9000 0.8984 0.9000 2,745 +0.20(+28.57%)
Feb 04, 2022 0.6995 0.7000 0.6995 0.7000 1,200 +0.00(+0.07%)
Jan 31, 2022 0.6995 0 +0.04(+5.98%)
Jan 28, 2022 0.6502 0.6600 0.6500 0.6600 4,639 +0.01(+1.52%)
Jan 27, 2022 0.6501 0.6501 0.6501 0.6501 2,000 +0.01(+1.58%)
Jan 26, 2022 0.6400 0.6400 0.6400 0.6400 1,500 +0.00(+0.00%)
Jan 25, 2022 0.6400 0.6400 0.6400 0.6400 108 +0.00(+0.00%)
Jan 21, 2022 0.6400 0 +0.00(+0.00%)
Jan 20, 2022 0.6400 0.6400 0.5950 0.6400 3,795 +0.00(+0.00%)
Jan 18, 2022 0.6400 0 -0.01(-1.54%)
Jan 13, 2022 0.6500 0 +0.01(+1.56%)
Jan 10, 2022 0.6400 0 +0.00(+0.00%)
Jan 07, 2022 0.6400 0.6400 0.6400 0.6400 100 +0.00(+0.00%)
Jan 05, 2022 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
Jan 03, 2022 0.6200 0.6200 0.6200 0 -0.03(-4.62%)
Dec 30, 2021 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 29, 2021 0.8000 0.8000 0.6500 0.6500 713 +0.00(+0.00%)
Dec 27, 2021 0.6500 0.6500 0.6500 0 -0.10(-13.33%)
Dec 22, 2021 0.7500 0.7500 0.7500 0 +0.07(+10.29%)
Dec 21, 2021 0.6800 0.6800 0.6800 0.6800 350 -0.09(-11.68%)
Dec 20, 2021 0.7699 0.7699 0.7699 0.7699 500 +0.14(+22.11%)
Dec 15, 2021 0.6305 0.6305 0.6305 85 +0.01(+1.69%)
Dec 14, 2021 0.7090 0.7090 0.6200 0.6200 7,205 +0.00(+0.00%)
Dec 10, 2021 0.6200 0.6200 0.6200 0 +0.01(+1.62%)
Dec 09, 2021 0.6201 0.6201 0.6101 0.6101 1,035 +0.01(+1.48%)
Dec 08, 2021 0.6000 0.8981 0.6000 0.6012 3,888 -0.20(-24.85%)
Dec 07, 2021 0.5900 0.8000 0.5800 0.8000 761 +0.21(+35.59%)
Dec 06, 2021 0.5700 0.7000 0.5700 0.5900 2,120 -0.11(-15.71%)
Dec 03, 2021 0.7300 0.7301 0.5700 0.7000 27,601 -0.05(-7.17%)
Dec 02, 2021 1.000 1.000 0.6500 0.7541 46,814 -0.22(-22.26%)
Dec 01, 2021 1.660 3.250 0.8100 0.9700 399,423 -0.50(-34.01%)
Nov 30, 2021 0.4239 1.800 0.3800 1.470 166,707 +1.19(+425.00%)
Nov 24, 2021 0.2800 0.2800 0.2800 40 +0.08(+39.93%)
Nov 22, 2021 0.2001 0.2001 0.2001 0 -0.06(-23.80%)
Nov 15, 2021 0.2626 0.2626 0.2626 0 +0.06(+31.30%)
Nov 11, 2021 0.2000 0.2000 0.2000 0 -0.10(-33.49%)
Nov 09, 2021 0.3007 0.3007 0.3007 0.3007 2,130 +0.00(+0.00%)
Nov 08, 2021 0.3007 0.3107 0.3007 0.3007 3,401 -0.14(-31.66%)
Nov 03, 2021 0.4400 0.4400 0.4400 14 +0.14(+46.33%)
Nov 02, 2021 0.3007 0.3007 0.3007 0.3007 9,962 +0.00(+0.00%)
Nov 01, 2021 0.3007 0.3007 0.3007 0.3007 2,600 +0.00(+0.00%)
Oct 26, 2021 0.5500 0.5500 0.3007 0.3007 1,365 +0.00(+0.00%)
Oct 25, 2021 0.4501 0.6300 0.3000 0.3007 6,631 +0.10(+50.35%)
Oct 15, 2021 0.2000 0.2000 0.2000 0 -0.20(-49.99%)
Oct 12, 2021 0.3999 0.3999 0.3999 0 +0.25(+166.60%)
Oct 08, 2021 0.1500 0.1500 0.1500 0 -0.35(-70.00%)
Sep 30, 2021 0.5000 0.5000 0.5000 0 +0.29(+134.74%)
Sep 20, 2021 0.2130 0.2130 0.2130 0 -0.11(-34.96%)
Sep 17, 2021 0.1600 0.3275 0.1600 0.3275 4,265 -0.01(-3.68%)
Sep 01, 2021 0.3400 0.3400 0.3400 0 -0.07(-17.07%)
Aug 30, 2021 0.4100 0.4100 0.4100 95 -0.34(-45.33%)
Aug 26, 2021 0.7500 0.7500 0.7500 0 +0.40(+114.29%)
Aug 23, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 20, 2021 0.3130 0.3500 0.2000 0.3500 8,470 +0.00(+0.00%)
Aug 19, 2021 0.3500 0.3500 0.3500 0.3500 100 +0.00(+0.00%)
Aug 12, 2021 0.3500 0.3500 0.3500 0 -0.24(-41.18%)
Aug 11, 2021 0.4500 0.5950 0.4500 0.5950 4,345 +0.24(+70.00%)
Aug 10, 2021 0.3500 0.3500 0.3500 0.3500 3,124 -0.02(-5.66%)
Aug 04, 2021 0.3710 0.3710 0.3710 3 -0.06(-13.11%)
Aug 03, 2021 0.4270 0.4270 0.4270 0.4270 500 +0.03(+6.75%)
Aug 02, 2021 0.4000 0.4000 0.4000 0.4000 100 +0.00(+0.00%)
Jul 30, 2021 0.4000 0.4000 0.4000 0.4000 3,091 -0.20(-33.33%)
Jul 29, 2021 0.6000 0.6000 0.6000 0.6000 265 +0.10(+20.26%)
Jul 28, 2021 0.4989 0.4989 0.4989 0.4989 285 -0.03(-5.87%)
Jul 27, 2021 0.5300 0.5300 0.5300 0.5300 100 +0.00(+0.00%)
Jul 26, 2021 0.4000 0.5300 0.4000 0.5300 11,000 +0.16(+42.86%)
Jul 23, 2021 0.4010 0.5200 0.3710 0.3710 12,752 -0.13(-25.80%)
Jul 22, 2021 0.5100 0.5100 0.5000 0.5000 3,657 -0.24(-32.43%)
Jul 21, 2021 0.7400 0.7400 0.7400 0.7400 101 -0.26(-26.00%)
Jul 19, 2021 1.000 1.000 1.000 10 +0.00(+0.00%)
Jul 16, 2021 0.6600 1.000 0.6600 1.000 841 +0.34(+52.67%)
Jul 15, 2021 0.7500 0.8000 0.0400 0.6550 7,150 -0.10(-13.82%)
Jul 14, 2021 1.200 1.200 0.7600 0.7600 4,740 -0.41(-35.04%)
Jul 13, 2021 1.480 1.480 1.050 1.170 5,748 -0.55(-31.98%)
Jul 08, 2021 1.720 1.720 1.720 199 -0.07(-3.91%)
Jul 07, 2021 1.150 1.790 1.140 1.790 5,580 +0.50(+38.76%)
Jul 06, 2021 1.350 1.350 1.250 1.290 3,814 -0.01(-0.77%)
Jul 02, 2021 1.500 1.700 1.300 1.300 1,530 -0.21(-13.91%)
Jul 01, 2021 1.750 1.800 1.510 1.510 13,223 +0.39(+34.82%)
Jun 30, 2021 1.500 1.950 1.120 1.120 8,704 -0.68(-37.78%)
Jun 29, 2021 1.850 1.950 1.300 1.800 9,522 +0.06(+3.45%)
Jun 28, 2021 1.740 1.740 1.310 1.740 1,406 +0.43(+32.82%)
Jun 25, 2021 1.520 1.740 1.310 1.310 2,355 -0.21(-13.82%)
Jun 24, 2021 1.710 1.830 1.270 1.520 10,193 -0.30(-16.48%)
Jun 23, 2021 2.610 2.610 1.625 1.820 25,078 -0.78(-30.00%)
Jun 22, 2021 2.500 3.350 2.150 2.600 30,135 +0.20(+8.33%)
Jun 21, 2021 2.990 4.500 1.750 2.400 32,744 -0.34(-12.41%)
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.