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 -0.0050 (-3.45%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 15, 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 (%)
Jun 29, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jun 25, 2020 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jun 24, 2020 0.0800 0.0800 0.0800 0.0800 6,300 +0.00(+0.00%)
Jun 23, 2020 0.0750 0.0800 0.0750 0.0800 19,000 +0.01(+14.29%)
Jun 22, 2020 0.0700 0.0750 0.0700 0.0700 58,000 -0.00(-6.67%)
Jun 19, 2020 0.0800 0.0800 0.0750 0.0750 30,000 -0.01(-6.25%)
Jun 18, 2020 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Jun 16, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jun 15, 2020 0.0800 0.0800 0.0800 0.0800 6,500 +0.00(+0.00%)
Jun 12, 2020 0.0800 0.0800 0.0800 0.0800 6,500 -0.01(-5.88%)
Jun 10, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 09, 2020 0.0850 0.0850 0.0850 0.0850 63,000 +0.01(+6.25%)
Jun 08, 2020 0.0800 0.0800 0.0800 0.0800 24,000 +0.01(+6.67%)
Jun 05, 2020 0.0750 0.0750 0.0750 0.0750 27,000 +0.00(+0.00%)
Jun 04, 2020 0.0750 0.0750 0.0750 0.0750 3,400 +0.00(+7.14%)
Jun 03, 2020 0.0700 0.0700 0.0700 0.0700 31,000 -0.00(-6.67%)
Jun 02, 2020 0.0700 0.0750 0.0700 0.0750 249,600 +0.00(+0.00%)
Jun 01, 2020 0.0800 0.0800 0.0750 0.0750 30,863 +0.00(+0.00%)
May 26, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 22, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 21, 2020 0.0800 0.0800 0.0750 0.0800 24,500 +0.00(+0.00%)
May 20, 2020 0.0800 0.0800 0.0800 550 +0.00(+0.00%)
May 19, 2020 0.0700 0.0800 0.0700 0.0800 21,005 +0.01(+14.29%)
May 15, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 14, 2020 0.0800 0.0800 0.0700 0.0750 86,499 -0.01(-6.25%)
May 13, 2020 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
May 11, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 08, 2020 0.0800 0.0800 0.0700 0.0750 174,500 +0.00(+7.14%)
May 07, 2020 0.0850 0.0850 0.0700 0.0700 141,800 -0.02(-22.22%)
May 06, 2020 0.0850 0.0900 0.0850 0.0900 20,000 +0.01(+12.50%)
May 05, 2020 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
May 04, 2020 0.0850 0.0850 0.0800 0.0800 16,000 +0.00(+0.00%)
May 01, 2020 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Apr 30, 2020 0.0850 0.0850 0.0850 0.0850 1,300 +0.01(+6.25%)
Apr 29, 2020 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
Apr 28, 2020 0.0800 0.0800 0.0700 0.0800 57,600 +0.00(+0.00%)
Apr 27, 2020 0.0800 0.0800 0.0800 0.0800 3,500 +0.01(+14.29%)
Apr 24, 2020 0.0750 0.0750 0.0700 0.0700 30,000 +0.00(+0.00%)
Apr 23, 2020 0.0700 0.0700 0.0700 0.0700 70,750 -0.01(-12.50%)
Apr 22, 2020 0.0850 0.0850 0.0800 0.0800 34,000 +0.00(+0.00%)
Apr 20, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 17, 2020 0.0850 0.0850 0.0850 0.0850 5,500 -0.00(-5.56%)
Apr 16, 2020 0.0900 0.0900 0.0850 0.0900 19,000 +0.00(+5.88%)
Apr 15, 2020 0.0800 0.0850 0.0800 0.0850 32,000 +0.01(+13.33%)
Apr 14, 2020 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+7.14%)
Apr 13, 2020 0.0750 0.0750 0.0700 0.0700 104,350 +0.00(+0.00%)
Apr 09, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Apr 08, 2020 0.0750 0.0750 0.0750 0.0750 11,550 +0.00(+0.00%)
Apr 07, 2020 0.0700 0.0750 0.0700 0.0750 5,000 +0.01(+15.38%)
Apr 06, 2020 0.0650 0.0650 0.0650 0.0650 15,300 +0.00(+0.00%)
Apr 03, 2020 0.0800 0.0800 0.0650 0.0650 293,900 -0.02(-23.53%)
Apr 02, 2020 0.0850 0.0850 0.0850 0.0850 4,800 +0.00(+0.00%)
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.