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: 10:33 AM EDT, May 17, 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 (%)
Apr 30, 2021 0.2500 0.2750 0.2250 0.2250 2,151,439 -0.02(-8.16%)
Apr 29, 2021 0.2900 0.3800 0.2450 0.2450 5,061,330 -0.02(-7.55%)
Apr 28, 2021 0.2400 0.2650 0.2350 0.2650 517,130 +0.03(+10.42%)
Apr 27, 2021 0.2350 0.2450 0.2350 0.2400 28,750 -0.01(-4.00%)
Apr 26, 2021 0.2550 0.2550 0.2200 0.2500 152,152 -0.01(-1.96%)
Apr 23, 2021 0.2250 0.2550 0.2250 0.2550 68,509 +0.02(+6.25%)
Apr 22, 2021 0.2450 0.2450 0.2400 0.2400 81,499 +0.00(+0.00%)
Apr 21, 2021 0.2350 0.2400 0.2300 0.2400 138,753 +0.01(+6.67%)
Apr 20, 2021 0.2300 0.2300 0.2100 0.2250 180,422 -0.01(-2.17%)
Apr 19, 2021 0.2600 0.2600 0.2300 0.2300 105,753 -0.02(-9.80%)
Apr 16, 2021 0.2600 0.2800 0.2350 0.2550 286,180 +0.01(+4.08%)
Apr 15, 2021 0.2800 0.2800 0.2450 0.2450 331,850 -0.02(-7.55%)
Apr 14, 2021 0.3150 0.3300 0.2600 0.2650 797,304 -0.04(-14.52%)
Apr 13, 2021 0.2750 0.3300 0.2750 0.3100 2,018,093 +0.04(+16.98%)
Apr 12, 2021 0.2050 0.2700 0.2000 0.2650 1,335,563 +0.06(+26.19%)
Apr 09, 2021 0.1950 0.2100 0.1750 0.2100 385,522 +0.01(+7.69%)
Apr 08, 2021 0.2150 0.2200 0.1950 0.1950 334,589 -0.01(-2.50%)
Apr 07, 2021 0.1900 0.2100 0.1900 0.2000 434,050 +0.02(+11.11%)
Apr 06, 2021 0.1900 0.1900 0.1800 0.1800 295,970 -0.01(-5.26%)
Apr 05, 2021 0.2000 0.2000 0.1900 0.1900 105,567 +0.00(+0.00%)
Apr 01, 2021 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Mar 31, 2021 0.1850 0.2000 0.1800 0.1800 483,429 -0.01(-2.70%)
Mar 30, 2021 0.2000 0.2000 0.1800 0.1850 197,163 -0.02(-7.50%)
Mar 29, 2021 0.2250 0.2300 0.2000 0.2000 422,429 -0.02(-9.09%)
Mar 26, 2021 0.2300 0.2300 0.2100 0.2200 216,844 +0.00(+0.00%)
Mar 25, 2021 0.2450 0.2450 0.2050 0.2200 311,400 +0.00(+0.00%)
Mar 24, 2021 0.2300 0.2400 0.2200 0.2200 126,844 -0.01(-4.35%)
Mar 23, 2021 0.2600 0.2650 0.2200 0.2300 288,800 -0.04(-13.21%)
Mar 22, 2021 0.2900 0.2900 0.2650 0.2650 170,760 -0.01(-3.64%)
Mar 19, 2021 0.2800 0.2850 0.2700 0.2750 98,999 +0.00(+0.00%)
Mar 18, 2021 0.2850 0.2900 0.2700 0.2750 221,091 -0.01(-1.79%)
Mar 17, 2021 0.2800 0.2800 0.2600 0.2800 257,550 +0.00(+0.00%)
Mar 16, 2021 0.2650 0.2900 0.2650 0.2800 691,349 +0.03(+9.80%)
Mar 15, 2021 0.2500 0.2650 0.2450 0.2550 627,900 +0.02(+8.51%)
Mar 12, 2021 0.2300 0.2600 0.2200 0.2350 888,989 +0.02(+9.30%)
Mar 11, 2021 0.2150 0.2300 0.2100 0.2150 588,977 +0.00(+0.00%)
Mar 10, 2021 0.2200 0.2350 0.2100 0.2150 215,811 +0.00(+0.00%)
Mar 09, 2021 0.2200 0.2200 0.2050 0.2150 143,789 +0.01(+4.88%)
Mar 08, 2021 0.2100 0.2150 0.2000 0.2050 323,929 +0.01(+5.13%)
Mar 05, 2021 0.2250 0.2250 0.1850 0.1950 853,445 -0.01(-7.14%)
Mar 04, 2021 0.2300 0.2350 0.1900 0.2100 886,518 -0.01(-4.55%)
Mar 03, 2021 0.2400 0.2400 0.2100 0.2200 433,195 -0.02(-8.33%)
Mar 02, 2021 0.2600 0.2600 0.2350 0.2400 273,976 -0.01(-4.00%)
Mar 01, 2021 0.3000 0.3000 0.2400 0.2500 886,703 -0.02(-5.66%)
Feb 26, 2021 0.2300 0.2800 0.2300 0.2650 860,483 +0.04(+15.22%)
Feb 25, 2021 0.3200 0.3300 0.2150 0.2300 1,443,420 -0.08(-25.81%)
Feb 24, 2021 0.3300 0.3400 0.2800 0.3100 1,853,898 -0.04(-11.43%)
Feb 23, 2021 0.2500 0.4000 0.1800 0.3500 5,030,348 +0.10(+40.00%)
Feb 22, 2021 0.2150 0.2600 0.2100 0.2500 1,848,846 +0.03(+13.64%)
Feb 19, 2021 0.1950 0.2200 0.1950 0.2200 354,108 +0.04(+18.92%)
Feb 18, 2021 0.2250 0.2250 0.1750 0.1850 429,400 -0.04(-17.78%)
Feb 17, 2021 0.2500 0.2500 0.2200 0.2250 850,624 -0.02(-10.00%)
Feb 16, 2021 0.2600 0.2600 0.2450 0.2500 620,710 -0.01(-3.85%)
Feb 12, 2021 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Feb 11, 2021 0.2500 0.2800 0.2400 0.2700 852,375 +0.02(+8.00%)
Feb 10, 2021 0.2350 0.2650 0.2200 0.2500 1,462,511 +0.02(+11.11%)
Feb 09, 2021 0.2000 0.2450 0.1950 0.2250 2,089,482 +0.03(+15.38%)
Feb 08, 2021 0.1850 0.2000 0.1800 0.1950 1,040,958 +0.02(+8.33%)
Feb 05, 2021 0.1600 0.1900 0.1600 0.1800 1,348,885 +0.02(+12.50%)
Feb 04, 2021 0.1600 0.1600 0.1500 0.1600 368,595 +0.00(+0.00%)
Feb 03, 2021 0.1500 0.1650 0.1450 0.1600 247,380 +0.02(+10.34%)
Feb 02, 2021 0.1400 0.1500 0.1350 0.1450 304,970 +0.01(+7.41%)
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.