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

Quantum Emotion Corp (TSV: QNC )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 31, 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 (%)
Sep 29, 2023 0.0550 0.0550 0.0550 0.0550 52,961 +0.00(+0.00%)
Sep 28, 2023 0.0500 0.0550 0.0500 0.0550 12,212 +0.00(+0.00%)
Sep 27, 2023 0.0550 0.0550 0.0550 0.0550 64,252 +0.00(+0.00%)
Sep 26, 2023 0.0550 0.0550 0.0550 0.0550 29,471 +0.00(+0.00%)
Sep 25, 2023 0.0550 0.0550 0.0550 0.0550 72,678 +0.00(+0.00%)
Sep 22, 2023 0.0550 0.0550 0.0550 0.0550 48,015 +0.00(+0.00%)
Sep 21, 2023 0.0550 0.0550 0.0550 0.0550 11,601 +0.00(+0.00%)
Sep 20, 2023 0.0550 0.0550 0.0550 0.0550 2,073 -0.00(-8.33%)
Sep 18, 2023 0.0600 666 +0.00(+0.00%)
Sep 15, 2023 0.0600 0.0600 0.0600 0.0600 40,750 +0.00(+0.00%)
Sep 14, 2023 0.0600 0.0650 0.0550 0.0600 65,622 +0.00(+0.00%)
Sep 13, 2023 0.0600 0.0600 0.0600 0.0600 200,696 +0.00(+0.00%)
Sep 11, 2023 0.0600 500 +0.00(+0.00%)
Sep 08, 2023 0.0600 0.0600 0.0600 0.0600 120,000 +0.00(+0.00%)
Sep 07, 2023 0.0600 0.0600 0.0600 0.0600 64,200 -0.01(-7.69%)
Sep 06, 2023 0.0650 0.0650 0.0650 0.0650 67,050 +0.00(+0.00%)
Sep 05, 2023 0.0700 0.0700 0.0650 0.0650 20,775 -0.01(-7.14%)
Sep 01, 2023 0.0700 0 +0.00(+0.00%)
Aug 31, 2023 0.0600 0.0700 0.0600 0.0700 635,893 +0.01(+7.69%)
Aug 30, 2023 0.0650 0.0650 0.0650 0.0650 20,085 +0.01(+8.33%)
Aug 28, 2023 0.0600 0 -0.01(-7.69%)
Aug 25, 2023 0.0600 0.0650 0.0600 0.0650 10,353 +0.01(+8.33%)
Aug 24, 2023 0.0650 0.0650 0.0600 0.0600 105,000 +0.00(+0.00%)
Aug 23, 2023 0.0650 0.0650 0.0600 0.0600 7,000 -0.01(-7.69%)
Aug 22, 2023 0.0650 0.0650 0.0650 0.0650 80,010 +0.00(+0.00%)
Aug 21, 2023 0.0650 0.0650 0.0650 0.0650 67,000 +0.00(+0.00%)
Aug 18, 2023 0.0600 0.0650 0.0600 0.0650 95,000 +0.01(+8.33%)
Aug 17, 2023 0.0600 0.0600 0.0600 0.0600 477,645 +0.00(+0.00%)
Aug 16, 2023 0.0600 0.0650 0.0600 0.0600 141,000 +0.00(+0.00%)
Aug 15, 2023 0.0650 0.0650 0.0600 0.0600 270,930 -0.01(-14.29%)
Aug 11, 2023 0.0700 330 +0.01(+7.69%)
Aug 10, 2023 0.0700 0.0700 0.0650 0.0650 46,010 +0.00(+0.00%)
Aug 09, 2023 0.0700 0.0700 0.0650 0.0650 50,871 -0.01(-7.14%)
Aug 08, 2023 0.0700 0.0750 0.0700 0.0700 142,297 +0.00(+0.00%)
Aug 04, 2023 0.0700 0 -0.00(-6.67%)
Aug 03, 2023 0.0700 0.0750 0.0700 0.0750 19,800 +0.00(+0.00%)
Aug 02, 2023 0.0800 0.0800 0.0700 0.0750 64,064 +0.00(+0.00%)
Aug 01, 2023 0.0700 0.0800 0.0700 0.0750 346,984 +0.00(+7.14%)
Jul 28, 2023 0.0700 500 -0.00(-6.67%)
Jul 27, 2023 0.0700 0.0750 0.0700 0.0750 2,500 +0.00(+0.00%)
Jul 26, 2023 0.0750 0.0750 0.0750 0.0750 126,866 -0.01(-6.25%)
Jul 25, 2023 0.0750 0.0850 0.0750 0.0800 67,933 +0.00(+0.00%)
Jul 24, 2023 0.0750 0.0800 0.0750 0.0800 387,660 +0.01(+6.67%)
Jul 21, 2023 0.0750 0.0800 0.0750 0.0750 243,025 +0.00(+7.14%)
Jul 20, 2023 0.0700 0.0700 0.0650 0.0700 69,000 +0.00(+0.00%)
Jul 19, 2023 0.0750 0.0750 0.0700 0.0700 153,326 -0.00(-6.67%)
Jul 18, 2023 0.0700 0.0750 0.0700 0.0750 25,210 +0.00(+7.14%)
Jul 17, 2023 0.0700 0.0700 0.0650 0.0700 55,238 +0.00(+0.00%)
Jul 14, 2023 0.0700 0.0750 0.0700 0.0700 237,971 -0.00(-6.67%)
Jul 13, 2023 0.0650 0.0750 0.0650 0.0750 225,921 +0.01(+15.38%)
Jul 12, 2023 0.0650 0.0650 0.0650 0.0650 35,000 +0.00(+0.00%)
Jul 11, 2023 0.0650 0.0650 0.0650 0.0650 11,206 +0.00(+0.00%)
Jul 10, 2023 0.0650 0.0650 0.0650 0.0650 13,653 +0.00(+0.00%)
Jul 07, 2023 0.0650 0.0700 0.0650 0.0650 91,988 -0.01(-7.14%)
Jul 06, 2023 0.0650 0.0700 0.0650 0.0700 83,000 +0.01(+7.69%)
Jul 05, 2023 0.0650 0.0650 0.0650 0.0650 5,500 +0.01(+8.33%)
Jul 04, 2023 0.0600 0.0600 0.0600 0.0600 13,798 +0.00(+0.00%)
Jun 30, 2023 0.0600 0 +0.00(+0.00%)
Jun 29, 2023 0.0700 0.0700 0.0600 0.0600 76,501 -0.01(-7.69%)
Jun 28, 2023 0.0650 0.0650 0.0650 0.0650 7,500 +0.00(+0.00%)
Jun 27, 2023 0.0650 0.0650 0.0650 0.0650 38,040 +0.00(+0.00%)
Jun 26, 2023 0.0700 0.0700 0.0650 0.0650 198,337 +0.01(+8.33%)
Jun 23, 2023 0.0700 0.0700 0.0600 0.0600 486,888 -0.01(-20.00%)
Jun 22, 2023 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+0.00%)
Jun 21, 2023 0.0700 0.0750 0.0700 0.0750 68,937 +0.00(+7.14%)
Jun 20, 2023 0.0700 0.0700 0.0700 0.0700 3,170 +0.00(+0.00%)
Jun 19, 2023 0.0650 0.0700 0.0650 0.0700 42,580 +0.00(+0.00%)
Jun 16, 2023 0.0750 0.0750 0.0700 0.0700 110,485 +0.00(+0.00%)
Jun 15, 2023 0.0750 0.0750 0.0700 0.0700 279,940 +0.01(+7.69%)
May 08, 2023 0.0700 0.0700 0.0650 0.0650 280,400 +0.00(+0.00%)
May 05, 2023 0.0650 0.0650 0.0650 0.0650 158,833 +0.00(+0.00%)
May 04, 2023 0.0600 0.0650 0.0600 0.0650 143,636 +0.00(+0.00%)
May 03, 2023 0.0650 0.0650 0.0650 0.0650 85,650 +0.00(+0.00%)
May 02, 2023 0.0650 0.0650 0.0650 0.0650 3,119 +0.00(+0.00%)
May 01, 2023 0.0700 0.0700 0.0650 0.0650 106,611 +0.00(+0.00%)
Apr 28, 2023 0.0700 0.0700 0.0650 0.0650 178,350 -0.01(-7.14%)
Apr 27, 2023 0.0700 0.0700 0.0700 0.0700 28,200 +0.00(+0.00%)
Apr 25, 2023 0.0700 0 -0.00(-6.67%)
Apr 24, 2023 0.0750 0.0750 0.0750 0.0750 110,820 -0.01(-6.25%)
Apr 21, 2023 0.0800 0.0800 0.0800 0.0800 23,000 +0.00(+0.00%)
Apr 20, 2023 0.0800 0.0850 0.0750 0.0800 78,500 +0.00(+0.00%)
Apr 19, 2023 0.0800 0.0800 0.0800 0.0800 13,022 +0.00(+0.00%)
Apr 18, 2023 0.0800 0.0800 0.0750 0.0800 36,000 +0.00(+0.00%)
Apr 17, 2023 0.0800 0.0850 0.0800 0.0800 104,859 +0.01(+6.67%)
Apr 14, 2023 0.0700 0.0750 0.0700 0.0750 379,296 +0.00(+7.14%)
Apr 13, 2023 0.0650 0.0700 0.0650 0.0700 164,500 +0.01(+7.69%)
Apr 12, 2023 0.0700 0.0700 0.0650 0.0650 125,400 +0.00(+0.00%)
Apr 11, 2023 0.0700 0.0700 0.0650 0.0650 7,581 -0.01(-7.14%)
Apr 10, 2023 0.0750 0.0750 0.0650 0.0700 191,650 -0.00(-6.67%)
Apr 06, 2023 0.0750 0 +0.00(+0.00%)
Apr 05, 2023 0.0800 0.0800 0.0750 0.0750 103,000 -0.01(-6.25%)
Apr 04, 2023 0.0750 0.0800 0.0750 0.0800 64,650 +0.01(+6.67%)
Apr 03, 2023 0.0700 0.0750 0.0700 0.0750 134,900 +0.00(+7.14%)
Mar 31, 2023 0.0700 0.0750 0.0700 0.0700 488,099 +0.01(+7.69%)
Mar 30, 2023 0.0650 0.0700 0.0650 0.0650 250,325 +0.01(+8.33%)
Mar 29, 2023 0.0700 0.0700 0.0600 0.0600 1,680,758 -0.01(-14.29%)
Mar 28, 2023 0.0700 0.0700 0.0700 0.0700 45,001 +0.00(+0.00%)
Mar 27, 2023 0.0750 0.0750 0.0700 0.0700 503,812 +0.00(+0.00%)
Mar 24, 2023 0.0700 0.0700 0.0700 0.0700 43,000 +0.00(+0.00%)
Mar 23, 2023 0.0750 0.0750 0.0700 0.0700 63,500 -0.00(-6.67%)
Mar 22, 2023 0.0750 0.0750 0.0750 0.0750 10,641 +0.00(+7.14%)
Mar 21, 2023 0.0750 0.0750 0.0700 0.0700 143,500 +0.00(+0.00%)
Mar 20, 2023 0.0750 0.0750 0.0700 0.0700 279,000 +0.00(+0.00%)
Mar 17, 2023 0.0750 0.0750 0.0700 0.0700 16,000 -0.00(-6.67%)
Mar 16, 2023 0.0800 0.0800 0.0750 0.0750 17,001 +0.00(+0.00%)
Mar 15, 2023 0.0750 0.0750 0.0750 0.0750 35,000 +0.00(+0.00%)
Mar 14, 2023 0.0750 0.0750 0.0750 0.0750 75,643 +0.00(+0.00%)
Mar 13, 2023 0.0800 0.0800 0.0750 0.0750 741,300 +0.00(+0.00%)
Mar 10, 2023 0.0800 0.0800 0.0750 0.0750 302,602 +0.00(+0.00%)
Mar 09, 2023 0.0750 0.0800 0.0700 0.0750 673,714 -0.01(-6.25%)
Mar 08, 2023 0.0750 0.0800 0.0750 0.0800 51,113 +0.00(+0.00%)
Mar 07, 2023 0.0800 0.0800 0.0800 0.0800 339,041 +0.00(+0.00%)
Mar 06, 2023 0.0850 0.0850 0.0800 0.0800 322,650 -0.01(-5.88%)
Mar 03, 2023 0.0800 0.0850 0.0800 0.0850 143,150 +0.01(+6.25%)
Mar 02, 2023 0.0850 0.0850 0.0800 0.0800 178,000 -0.01(-5.88%)
Mar 01, 2023 0.0850 0.0850 0.0850 0.0850 230,022 +0.00(+0.00%)
Feb 28, 2023 0.0800 0.0850 0.0800 0.0850 50,600 +0.00(+0.00%)
Feb 27, 2023 0.0850 0.0850 0.0800 0.0850 57,000 +0.00(+0.00%)
Feb 24, 2023 0.0800 0.0850 0.0800 0.0850 226,559 +0.01(+6.25%)
Feb 23, 2023 0.0850 0.0850 0.0800 0.0800 183,031 -0.01(-5.88%)
Feb 22, 2023 0.0850 0.0900 0.0850 0.0850 111,308 -0.00(-5.56%)
Feb 21, 2023 0.0850 0.0900 0.0850 0.0900 64,539 +0.00(+5.88%)
Feb 17, 2023 0.0850 0 -0.00(-5.56%)
Feb 16, 2023 0.0900 0.0900 0.0900 0.0900 184,977 +0.00(+0.00%)
Feb 15, 2023 0.0950 0.0950 0.0900 0.0900 98,000 +0.00(+0.00%)
Feb 14, 2023 0.1000 0.1000 0.0900 0.0900 214,723 -0.01(-5.26%)
Feb 13, 2023 0.1000 0.1000 0.0950 0.0950 175,154 -0.01(-5.00%)
Feb 10, 2023 0.1100 0.1100 0.1000 0.1000 512,859 -0.01(-9.09%)
Feb 09, 2023 0.1100 0.1150 0.1050 0.1100 248,895 +0.01(+4.76%)
Feb 08, 2023 0.1200 0.1250 0.1050 0.1050 838,948 -0.01(-12.50%)
Feb 07, 2023 0.1050 0.1250 0.0950 0.1200 997,351 +0.01(+14.29%)
Feb 06, 2023 0.0950 0.1100 0.0950 0.1050 583,413 +0.01(+10.53%)
Feb 03, 2023 0.0950 0.0950 0.0850 0.0950 612,694 +0.01(+5.56%)
Feb 02, 2023 0.0900 0.0900 0.0900 0.0900 207,388 -0.01(-5.26%)
Feb 01, 2023 0.0900 0.0950 0.0900 0.0950 212,003 +0.01(+5.56%)
Jan 31, 2023 0.1000 0.1000 0.0900 0.0900 137,980 -0.01(-5.26%)
Jan 30, 2023 0.0950 0.1000 0.0950 0.0950 147,288 +0.00(+0.00%)
Jan 27, 2023 0.1000 0.1000 0.0950 0.0950 305,900 -0.01(-5.00%)
Jan 26, 2023 0.1050 0.1050 0.0950 0.1000 564,350 -0.00(-4.76%)
Jan 25, 2023 0.1000 0.1150 0.0950 0.1050 2,527,135 +0.02(+23.53%)
Jan 24, 2023 0.0950 0.1000 0.0850 0.0850 383,596 -0.01(-15.00%)
Jan 23, 2023 0.0850 0.1000 0.0850 0.1000 1,943,097 +0.01(+17.65%)
Jan 20, 2023 0.0900 0.0900 0.0850 0.0850 30,656 +0.00(+0.00%)
Jan 19, 2023 0.0850 0.0850 0.0800 0.0850 213,540 +0.00(+0.00%)
Jan 18, 2023 0.0850 0.0900 0.0850 0.0850 94,008 +0.00(+0.00%)
Jan 17, 2023 0.0900 0.0900 0.0850 0.0850 268,870 -0.00(-5.56%)
Jan 16, 2023 0.0900 0.0900 0.0850 0.0900 199,672 +0.00(+5.88%)
Jan 13, 2023 0.0950 0.1000 0.0850 0.0850 990,547 -0.01(-10.53%)
Jan 12, 2023 0.1000 0.1000 0.0950 0.0950 300,661 -0.01(-5.00%)
Jan 11, 2023 0.0950 0.1050 0.0950 0.1000 918,585 +0.01(+11.11%)
Jan 10, 2023 0.0850 0.0950 0.0800 0.0900 774,179 +0.01(+12.50%)
Jan 09, 2023 0.0800 0.0850 0.0800 0.0800 100,217 +0.00(+0.00%)
Jan 06, 2023 0.0850 0.0850 0.0800 0.0800 252,877 +0.00(+0.00%)
Jan 05, 2023 0.0800 0.0850 0.0800 0.0800 442,085 +0.00(+0.00%)
Jan 04, 2023 0.0800 0.0800 0.0750 0.0800 160,972 +0.00(+0.00%)
Jan 03, 2023 0.0850 0.0900 0.0800 0.0800 264,593 -0.01(-11.11%)
Dec 30, 2022 0.0900 0 +0.00(+0.00%)
Dec 29, 2022 0.0900 0.0900 0.0900 0.0900 148,304 -0.01(-5.26%)
Dec 28, 2022 0.0950 0.0950 0.0850 0.0950 243,353 +0.00(+0.00%)
Dec 23, 2022 0.0950 0 +0.01(+18.75%)
Dec 22, 2022 0.0750 0.0850 0.0750 0.0800 258,563 +0.00(+0.00%)
Dec 21, 2022 0.0800 0.0800 0.0750 0.0800 191,850 +0.00(+0.00%)
Dec 20, 2022 0.0750 0.0800 0.0750 0.0800 124,000 +0.01(+14.29%)
Dec 19, 2022 0.0800 0.0800 0.0700 0.0700 313,438 -0.00(-6.67%)
Dec 16, 2022 0.0800 0.0800 0.0750 0.0750 177,085 -0.01(-6.25%)
Dec 15, 2022 0.0850 0.0850 0.0750 0.0800 103,778 +0.00(+0.00%)
Dec 14, 2022 0.0800 0.0850 0.0750 0.0800 417,264 +0.00(+0.00%)
Dec 13, 2022 0.0850 0.0850 0.0800 0.0800 1,505,406 +0.01(+6.67%)
Dec 12, 2022 0.0700 0.0750 0.0700 0.0750 695,502 +0.01(+15.38%)
Dec 09, 2022 0.0700 0.0700 0.0650 0.0650 386,450 -0.01(-7.14%)
Dec 08, 2022 0.0750 0.0750 0.0680 0.0700 268,645 -0.00(-6.67%)
Dec 07, 2022 0.0700 0.0750 0.0680 0.0750 436,362 +0.00(+0.00%)
Dec 06, 2022 0.0750 0.0750 0.0700 0.0750 416,085 +0.00(+0.00%)
Dec 05, 2022 0.0750 0.0750 0.0730 0.0750 309,135 +0.00(+0.00%)
Dec 02, 2022 0.0750 0.0800 0.0700 0.0750 112,200 +0.00(+0.00%)
Dec 01, 2022 0.0800 0.0800 0.0750 0.0750 112,591 +0.00(+0.00%)
Nov 30, 2022 0.0800 0.0800 0.0750 0.0750 405,037 -0.00(-3.85%)
Nov 29, 2022 0.0800 0.0800 0.0750 0.0780 245,695 -0.00(-2.50%)
Nov 28, 2022 0.0850 0.0850 0.0800 0.0800 352,095 +0.00(+0.00%)
Nov 25, 2022 0.0900 0.0900 0.0800 0.0800 783,476 +0.00(+0.00%)
Nov 24, 2022 0.0850 0.0850 0.0800 0.0800 196,202 -0.01(-11.11%)
Nov 23, 2022 0.0850 0.0900 0.0800 0.0900 239,130 +0.00(+0.00%)
Nov 22, 2022 0.0850 0.0900 0.0850 0.0900 143,212 +0.00(+5.88%)
Nov 21, 2022 0.0850 0.0900 0.0800 0.0850 69,800 +0.00(+0.00%)
Nov 18, 2022 0.0800 0.0900 0.0700 0.0850 1,548,246 +0.01(+6.25%)
Nov 17, 2022 0.0850 0.0850 0.0800 0.0800 412,715 -0.01(-5.88%)
Nov 16, 2022 0.0850 0.0850 0.0800 0.0850 798,872 +0.00(+0.00%)
Nov 15, 2022 0.0900 0.0900 0.0850 0.0850 538,003 +0.00(+0.00%)
Nov 14, 2022 0.0950 0.1050 0.0850 0.0850 827,232 -0.01(-10.53%)
Nov 11, 2022 0.1050 0.1050 0.0850 0.0950 682,978 -0.01(-5.00%)
Nov 10, 2022 0.0850 0.1100 0.0850 0.1000 1,738,893 +0.01(+17.65%)
Nov 09, 2022 0.0850 0.0900 0.0800 0.0850 892,428 +0.00(+0.00%)
Nov 08, 2022 0.0900 0.0900 0.0800 0.0850 907,171 -0.00(-5.56%)
Nov 07, 2022 0.0950 0.0950 0.0900 0.0900 530,649 -0.01(-5.26%)
Nov 04, 2022 0.1000 0.1000 0.0850 0.0950 3,220,374 -0.01(-5.00%)
Nov 03, 2022 0.1100 0.1150 0.1000 0.1000 969,873 -0.01(-9.09%)
Nov 02, 2022 0.1150 0.1200 0.1100 0.1100 444,546 -0.01(-4.35%)
Nov 01, 2022 0.1250 0.1300 0.1150 0.1150 586,209 -0.00(-4.17%)
Oct 31, 2022 0.1150 0.1200 0.1100 0.1200 189,569 +0.00(+0.00%)
Oct 28, 2022 0.1250 0.1250 0.1100 0.1200 690,996 +0.00(+0.00%)
Oct 27, 2022 0.1300 0.1350 0.1200 0.1200 852,470 -0.01(-7.69%)
Oct 26, 2022 0.1300 0.1400 0.1300 0.1300 176,057 +0.00(+0.00%)
Oct 25, 2022 0.1400 0.1400 0.1250 0.1300 562,867 -0.01(-7.14%)
Oct 24, 2022 0.1550 0.1550 0.1400 0.1400 193,497 -0.01(-6.67%)
Oct 21, 2022 0.1450 0.1500 0.1400 0.1500 260,756 +0.00(+0.00%)
Oct 20, 2022 0.1400 0.1500 0.1400 0.1500 84,834 +0.01(+7.14%)
Oct 19, 2022 0.1500 0.1500 0.1400 0.1400 86,107 -0.00(-3.45%)
Oct 18, 2022 0.1500 0.1500 0.1400 0.1450 347,420 -0.01(-3.33%)
Oct 17, 2022 0.1650 0.1650 0.1400 0.1500 869,592 -0.01(-3.23%)
Oct 14, 2022 0.1700 0.1700 0.1550 0.1550 377,757 -0.01(-6.06%)
Oct 13, 2022 0.1950 0.1950 0.1650 0.1650 265,247 -0.02(-10.81%)
Oct 12, 2022 0.1900 0.1900 0.1800 0.1850 166,416 +0.00(+0.00%)
Oct 11, 2022 0.2050 0.2050 0.1850 0.1850 450,049 -0.02(-7.50%)
Oct 07, 2022 0.2000 0 -0.00(-2.44%)
Oct 06, 2022 0.2000 0.2050 0.2000 0.2050 90,763 +0.01(+5.13%)
Oct 05, 2022 0.1950 0.2000 0.1850 0.1950 424,613 +0.01(+2.63%)
Oct 04, 2022 0.2000 0.2050 0.1900 0.1900 545,454 -0.01(-5.00%)
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.