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 (%)
Apr 28, 2017 0.1200 0.1250 0.1200 0.1250 388,900 +0.01(+4.17%)
Apr 27, 2017 0.1150 0.1200 0.1150 0.1200 849,297 +0.00(+4.35%)
Apr 26, 2017 0.1200 0.1200 0.1150 0.1150 1,043,800 -0.00(-4.17%)
Apr 25, 2017 0.1150 0.1200 0.1150 0.1200 1,430,208 +0.00(+0.00%)
Apr 24, 2017 0.1400 0.1450 0.1100 0.1200 3,751,062 -0.02(-17.24%)
Apr 21, 2017 0.1400 0.1450 0.1350 0.1450 314,000 +0.01(+7.41%)
Apr 20, 2017 0.1400 0.1400 0.1350 0.1350 695,750 +0.00(+0.00%)
Apr 19, 2017 0.1500 0.1550 0.1350 0.1350 2,535,644 -0.02(-12.90%)
Apr 18, 2017 0.1350 0.1600 0.1350 0.1550 3,667,908 +0.01(+10.71%)
Apr 17, 2017 0.1300 0.1400 0.1250 0.1400 595,085 +0.01(+7.69%)
Apr 13, 2017 0.1250 0.1300 0.1200 0.1300 386,200 +0.01(+4.00%)
Apr 12, 2017 0.1200 0.1250 0.1200 0.1250 544,723 +0.00(+0.00%)
Apr 11, 2017 0.1200 0.1250 0.1150 0.1250 632,616 +0.01(+4.17%)
Apr 10, 2017 0.1300 0.1300 0.1200 0.1200 790,411 -0.01(-4.00%)
Apr 07, 2017 0.1300 0.1300 0.1250 0.1250 819,489 -0.01(-3.85%)
Apr 06, 2017 0.1400 0.1400 0.1300 0.1300 1,153,200 +0.00(+0.00%)
Apr 05, 2017 0.1350 0.1350 0.1250 0.1300 461,851 -0.01(-3.70%)
Apr 04, 2017 0.1450 0.1450 0.1350 0.1350 1,107,600 -0.01(-10.00%)
Apr 03, 2017 0.1550 0.1600 0.1450 0.1500 1,589,777 -0.01(-3.23%)
Mar 31, 2017 0.1450 0.1600 0.1400 0.1550 1,087,900 +0.01(+6.90%)
Mar 30, 2017 0.1450 0.1500 0.1350 0.1450 1,531,417 +0.00(+0.00%)
Mar 29, 2017 0.1600 0.1600 0.1400 0.1450 1,472,916 -0.01(-6.45%)
Mar 28, 2017 0.1550 0.1700 0.1500 0.1550 1,826,692 -0.01(-6.06%)
Mar 27, 2017 0.1300 0.1800 0.1250 0.1650 6,265,454 +0.03(+22.22%)
Mar 24, 2017 0.1450 0.1550 0.1300 0.1350 2,223,442 -0.01(-6.90%)
Mar 23, 2017 0.1100 0.1500 0.1100 0.1450 2,198,995 +0.03(+31.82%)
Mar 22, 2017 0.1150 0.1150 0.1100 0.1100 629,000 -0.01(-8.33%)
Mar 21, 2017 0.1100 0.1300 0.1000 0.1200 2,518,400 +0.01(+9.09%)
Mar 20, 2017 0.1200 0.1250 0.1100 0.1100 791,544 -0.01(-12.00%)
Mar 17, 2017 0.1250 0.1350 0.1250 0.1250 406,153 +0.00(+0.00%)
Mar 16, 2017 0.1200 0.1250 0.1200 0.1250 263,500 +0.00(+0.00%)
Mar 15, 2017 0.1350 0.1400 0.1150 0.1250 1,243,700 -0.01(-3.85%)
Mar 14, 2017 0.1450 0.1700 0.1250 0.1300 2,219,332 -0.01(-7.14%)
Mar 13, 2017 0.1150 0.1500 0.1050 0.1400 1,577,260 +0.03(+21.74%)
Mar 10, 2017 0.1300 0.1300 0.1150 0.1150 1,015,745 -0.01(-11.54%)
Mar 09, 2017 0.1350 0.1400 0.1200 0.1300 1,648,287 -0.01(-10.34%)
Mar 08, 2017 0.1350 0.1450 0.1350 0.1450 265,650 +0.01(+7.41%)
Mar 07, 2017 0.1500 0.1500 0.1350 0.1350 607,216 -0.01(-10.00%)
Mar 06, 2017 0.1750 0.1750 0.1450 0.1500 1,259,502 -0.03(-16.67%)
Mar 03, 2017 0.1950 0.1950 0.1650 0.1800 914,024 -0.02(-7.69%)
Mar 02, 2017 0.1700 0.2100 0.1500 0.1950 1,881,887 +0.04(+25.81%)
Mar 01, 2017 0.1500 0.1650 0.1500 0.1550 351,850 +0.00(+0.00%)
Feb 28, 2017 0.1500 0.1550 0.1300 0.1550 1,531,788 +0.00(+0.00%)
Feb 27, 2017 0.1650 0.1650 0.1500 0.1550 1,532,500 -0.02(-8.82%)
Feb 24, 2017 0.1800 0.1800 0.1650 0.1700 649,150 -0.01(-8.11%)
Feb 23, 2017 0.1950 0.1950 0.1800 0.1850 324,759 -0.01(-5.13%)
Feb 22, 2017 0.1800 0.2000 0.1700 0.1950 630,708 +0.02(+8.33%)
Feb 21, 2017 0.1850 0.1850 0.1800 0.1800 187,166 +0.01(+2.86%)
Feb 17, 2017 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Feb 16, 2017 0.1900 0.1950 0.1800 0.1800 705,275 -0.02(-7.69%)
Feb 15, 2017 0.2150 0.2150 0.1750 0.1950 1,607,750 -0.01(-4.88%)
Feb 14, 2017 0.2200 0.2300 0.2050 0.2050 569,379 -0.02(-8.89%)
Feb 13, 2017 0.2350 0.2350 0.2300 0.2250 430,700 -0.01(-6.25%)
Feb 10, 2017 0.2150 0.2450 0.2100 0.2400 984,263 +0.02(+9.09%)
Feb 09, 2017 0.2250 0.2350 0.2150 0.2200 420,100 -0.01(-4.35%)
Feb 08, 2017 0.2100 0.2400 0.1950 0.2300 2,684,736 +0.01(+4.55%)
Feb 07, 2017 0.2450 0.2450 0.2100 0.2200 1,182,033 -0.02(-8.33%)
Feb 06, 2017 0.2600 0.2600 0.2300 0.2400 933,500 -0.02(-5.88%)
Feb 03, 2017 0.2600 0.2650 0.2450 0.2550 933,044 -0.02(-7.27%)
Feb 02, 2017 0.2800 0.2950 0.2500 0.2750 1,023,206 +0.00(+0.00%)
Feb 01, 2017 0.2800 0.2850 0.2750 0.2750 280,600 +0.00(+0.00%)
Jan 31, 2017 0.2600 0.2950 0.2500 0.2750 1,272,900 +0.01(+1.85%)
Jan 30, 2017 0.3100 0.3100 0.2600 0.2700 1,708,412 -0.04(-14.29%)
Jan 27, 2017 0.3350 0.3400 0.3050 0.3150 2,039,309 -0.02(-4.55%)
Jan 26, 2017 0.3100 0.3750 0.2900 0.3300 3,595,393 +0.02(+4.76%)
Jan 25, 2017 0.2850 0.3200 0.2700 0.3150 2,479,550 +0.03(+12.50%)
Jan 24, 2017 0.2550 0.3000 0.2450 0.2800 2,191,640 +0.03(+12.00%)
Jan 23, 2017 0.2500 0.2600 0.2450 0.2500 675,889 -0.02(-5.66%)
Jan 20, 2017 0.2900 0.2950 0.2600 0.2650 1,654,651 -0.02(-8.62%)
Jan 19, 2017 0.2650 0.3350 0.2600 0.2900 6,810,300 +0.01(+5.45%)
Jan 18, 2017 0.1750 0.2900 0.1750 0.2750 8,335,016 +0.10(+57.14%)
Jan 17, 2017 0.1700 0.1850 0.1700 0.1750 326,700 +0.00(+0.00%)
Jan 16, 2017 0.1800 0.1950 0.1650 0.1750 401,400 -0.01(-5.41%)
Jan 13, 2017 0.1950 0.1950 0.1800 0.1850 189,350 -0.01(-5.13%)
Jan 12, 2017 0.1900 0.1950 0.1800 0.1950 1,020,100 +0.00(+0.00%)
Jan 11, 2017 0.1950 0.2050 0.1900 0.1950 374,500 +0.00(+0.00%)
Jan 10, 2017 0.2050 0.2300 0.1850 0.1950 1,586,000 -0.03(-13.33%)
Jan 09, 2017 0.1750 0.2300 0.1750 0.2250 2,139,110 +0.05(+28.57%)
Jan 06, 2017 0.1600 0.2200 0.1500 0.1750 5,482,310 +0.00(+2.94%)
Jan 05, 2017 0.1050 0.1850 0.1050 0.1700 4,173,900 +0.07(+61.90%)
Jan 04, 2017 0.1200 0.1450 0.1000 0.1050 1,769,700 -0.02(-16.00%)
Jan 03, 2017 0.1200 0.1250 0.1200 0.1250 45,000 +0.02(+25.00%)
Dec 30, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 29, 2016 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
Dec 28, 2016 0.1200 0.1200 0.1050 0.1050 108,500 -0.03(-19.23%)
Dec 23, 2016 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Dec 21, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 20, 2016 0.1000 0.1500 0.1000 0.1500 84,500 +0.05(+50.00%)
Dec 19, 2016 0.1000 0.1000 0.0850 0.1000 75,333 -0.00(-4.76%)
Dec 16, 2016 0.1150 0.1150 0.1050 0.1050 53,000 -0.03(-19.23%)
Dec 15, 2016 0.1400 0.1400 0.1100 0.1300 72,500 -0.01(-7.14%)
Dec 14, 2016 0.1400 0.1400 0.1400 0.1400 19,000 +0.00(+0.00%)
Dec 13, 2016 0.1350 0.1400 0.1350 0.1400 21,500 +0.02(+16.67%)
Dec 12, 2016 0.1250 0.1400 0.1200 0.1200 28,000 +0.01(+9.09%)
Dec 09, 2016 0.1600 0.1600 0.1100 0.1100 115,500 -0.09(-43.59%)
Dec 08, 2016 0.1800 0.1950 0.1700 0.1950 74,500 -0.04(-15.22%)
Dec 07, 2016 0.1600 0.2300 0.1500 0.2300 185,000 +0.03(+15.00%)
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.