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: 3:30 PM EDT, May 16, 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 (%)
May 16, 2024 0.1400 0.1450 0.1400 0.1400 84,520 +0.00(+0.00%)
May 15, 2024 0.1400 0.1500 0.1350 0.1400 277,545 -0.00(-3.45%)
May 14, 2024 0.1450 0.1450 0.1450 0.1450 100,232 +0.00(+3.57%)
May 13, 2024 0.1450 0.1450 0.1400 0.1400 61,047 -0.00(-3.45%)
May 10, 2024 0.1400 0.1450 0.1400 0.1450 16,000 +0.00(+3.57%)
May 09, 2024 0.1400 0.1400 0.1300 0.1400 180,000 +0.00(+0.00%)
May 08, 2024 0.1500 0.1500 0.1400 0.1400 74,550 +0.01(+3.70%)
May 07, 2024 0.1300 0.1500 0.1300 0.1350 289,455 +0.01(+3.85%)
May 06, 2024 0.1300 0.1300 0.1250 0.1300 87,650 +0.00(+0.00%)
May 03, 2024 0.1250 0.1300 0.1250 0.1300 224,533 +0.00(+0.00%)
May 02, 2024 0.1400 0.1400 0.1250 0.1300 162,441 -0.01(-3.70%)
May 01, 2024 0.1350 0.1400 0.1350 0.1350 80,550 +0.01(+8.00%)
Apr 30, 2024 0.1500 0.1500 0.1250 0.1250 630,198 -0.02(-16.67%)
Apr 29, 2024 0.1450 0.1550 0.1450 0.1500 19,010 +0.00(+0.00%)
Apr 26, 2024 0.1400 0.1500 0.1400 0.1500 45,906 +0.01(+3.45%)
Apr 25, 2024 0.1500 0.1500 0.1450 0.1450 84,400 +0.00(+0.00%)
Apr 24, 2024 0.1500 0.1500 0.1450 0.1450 84,178 +0.00(+0.00%)
Apr 23, 2024 0.1500 0.1500 0.1450 0.1450 215,020 -0.01(-3.33%)
Apr 22, 2024 0.1550 0.1600 0.1500 0.1500 460,819 -0.01(-3.23%)
Apr 19, 2024 0.1500 0.1600 0.1500 0.1550 521,276 +0.01(+3.33%)
Apr 18, 2024 0.1350 0.1500 0.1350 0.1500 448,971 +0.01(+11.11%)
Apr 17, 2024 0.1350 0.1350 0.1300 0.1350 179,884 +0.00(+0.00%)
Apr 16, 2024 0.1200 0.1350 0.1200 0.1350 321,374 +0.01(+8.00%)
Apr 15, 2024 0.1400 0.1400 0.1200 0.1250 309,984 -0.02(-13.79%)
Apr 12, 2024 0.1300 0.1450 0.1300 0.1450 191,358 +0.01(+7.41%)
Apr 11, 2024 0.1350 0.1400 0.1350 0.1350 53,330 -0.01(-3.57%)
Apr 10, 2024 0.1400 0.1400 0.1300 0.1400 157,411 +0.00(+0.00%)
Apr 09, 2024 0.1550 0.1550 0.1300 0.1400 195,476 -0.01(-6.67%)
Apr 08, 2024 0.1250 0.1500 0.1150 0.1500 878,592 +0.02(+20.00%)
Apr 05, 2024 0.1350 0.1350 0.1200 0.1250 214,928 -0.01(-3.85%)
Apr 04, 2024 0.1500 0.1500 0.1300 0.1300 431,042 -0.01(-7.14%)
Apr 03, 2024 0.1300 0.1400 0.1300 0.1400 111,775 +0.01(+3.70%)
Apr 02, 2024 0.1500 0.1500 0.1350 0.1350 321,312 -0.01(-10.00%)
Apr 01, 2024 0.1600 0.1600 0.1500 0.1500 250,583 -0.01(-3.23%)
Mar 28, 2024 0.1550 0 +0.02(+14.81%)
Mar 27, 2024 0.1500 0.1500 0.1300 0.1350 538,830 -0.01(-3.57%)
Mar 26, 2024 0.1500 0.1500 0.1350 0.1400 466,789 -0.02(-12.50%)
Mar 25, 2024 0.1550 0.1700 0.1550 0.1600 852,146 +0.02(+10.34%)
Mar 22, 2024 0.1150 0.1650 0.1150 0.1450 2,075,022 +0.03(+26.09%)
Mar 21, 2024 0.1100 0.1150 0.1100 0.1150 204,772 +0.01(+4.55%)
Mar 20, 2024 0.1050 0.1200 0.1050 0.1100 376,319 +0.00(+0.00%)
Mar 19, 2024 0.1150 0.1200 0.1050 0.1100 209,180 -0.01(-4.35%)
Mar 18, 2024 0.1150 0.1250 0.1100 0.1150 285,485 +0.01(+4.55%)
Mar 15, 2024 0.1050 0.1150 0.1050 0.1100 180,162 +0.01(+10.00%)
Mar 14, 2024 0.0950 0.1000 0.0950 0.1000 89,841 +0.01(+11.11%)
Mar 13, 2024 0.0850 0.0950 0.0850 0.0900 260,842 +0.00(+5.88%)
Mar 12, 2024 0.1000 0.1000 0.0800 0.0850 202,932 -0.01(-10.53%)
Mar 11, 2024 0.0900 0.0950 0.0900 0.0950 183,055 +0.01(+11.76%)
Mar 08, 2024 0.1000 0.1000 0.0800 0.0850 554,300 -0.01(-10.53%)
Mar 07, 2024 0.1100 0.1200 0.0900 0.0950 690,190 -0.01(-13.64%)
Mar 06, 2024 0.1250 0.1250 0.1100 0.1100 192,777 -0.01(-8.33%)
Mar 05, 2024 0.1250 0.1250 0.1200 0.1200 192,100 -0.01(-7.69%)
Mar 04, 2024 0.1350 0.1350 0.1250 0.1300 228,691 +0.01(+4.00%)
Mar 01, 2024 0.1150 0.1350 0.1100 0.1250 754,441 +0.01(+8.70%)
Feb 29, 2024 0.1250 0.1250 0.1100 0.1150 405,007 -0.00(-4.17%)
Feb 28, 2024 0.1150 0.1300 0.0950 0.1200 2,684,790 +0.00(+0.00%)
Feb 27, 2024 0.1350 0.1400 0.1050 0.1200 2,163,345 -0.01(-7.69%)
Feb 26, 2024 0.0700 0.1400 0.0700 0.1300 3,586,743 +0.06(+85.71%)
Feb 23, 2024 0.0650 0.0700 0.0650 0.0700 164,389 +0.01(+7.69%)
Feb 22, 2024 0.0650 0.0700 0.0600 0.0650 231,500 +0.01(+8.33%)
Feb 21, 2024 0.0550 0.0600 0.0500 0.0600 454,500 +0.01(+20.00%)
Feb 20, 2024 0.0550 0.0550 0.0500 0.0500 117,832 +0.00(+0.00%)
Feb 16, 2024 0.0500 0 +0.00(+0.00%)
Feb 15, 2024 0.0500 0.0500 0.0500 0.0500 139,731 -0.00(-9.09%)
Feb 14, 2024 0.0450 0.0550 0.0450 0.0550 192,614 +0.01(+22.22%)
Feb 13, 2024 0.0450 0.0450 0.0450 0.0450 45,454 +0.00(+0.00%)
Feb 12, 2024 0.0500 0.0500 0.0450 0.0450 52,000 +0.00(+0.00%)
Feb 09, 2024 0.0500 0.0500 0.0450 0.0450 16,505 -0.01(-10.00%)
Feb 08, 2024 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Feb 07, 2024 0.0500 0.0500 0.0500 0.0500 91,000 +0.00(+0.00%)
Feb 06, 2024 0.0500 0.0500 0.0500 0.0500 84,000 +0.00(+0.00%)
Feb 05, 2024 0.0500 0.0500 0.0500 0.0500 13,300 +0.01(+11.11%)
Feb 02, 2024 0.0500 0.0500 0.0450 0.0450 120,000 -0.01(-10.00%)
Feb 01, 2024 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Jan 31, 2024 0.0500 0.0500 0.0500 0.0500 189,000 +0.00(+0.00%)
Jan 30, 2024 0.0500 0.0500 0.0500 0.0500 31,000 +0.00(+0.00%)
Jan 29, 2024 0.0500 0.0550 0.0500 0.0500 43,729 +0.00(+0.00%)
Jan 26, 2024 0.0500 0.0500 0.0500 0.0500 75,411 +0.00(+0.00%)
Jan 25, 2024 0.0500 0.0500 0.0500 0.0500 41,000 +0.00(+0.00%)
Jan 24, 2024 0.0550 0.0550 0.0500 0.0500 34,000 -0.00(-9.09%)
Jan 23, 2024 0.0550 0.0550 0.0550 0.0550 1,026 +0.00(+10.00%)
Jan 22, 2024 0.0500 0.0500 0.0500 0.0500 135,494 +0.00(+0.00%)
Jan 19, 2024 0.0500 0.0500 0.0500 0.0500 273,700 +0.00(+0.00%)
Jan 18, 2024 0.0550 0.0550 0.0500 0.0500 26,000 -0.00(-9.09%)
Jan 17, 2024 0.0600 0.0600 0.0550 0.0550 214,650 -0.00(-8.33%)
Jan 16, 2024 0.0600 0.0600 0.0550 0.0600 150,455 +0.00(+0.00%)
Jan 12, 2024 0.0600 25 -0.01(-7.69%)
Jan 11, 2024 0.0700 0.0750 0.0600 0.0650 551,879 +0.00(+0.00%)
Jan 10, 2024 0.0550 0.0650 0.0550 0.0650 777,155 +0.01(+30.00%)
Jan 09, 2024 0.0550 0.0550 0.0500 0.0500 82,480 -0.00(-9.09%)
Jan 08, 2024 0.0550 0.0550 0.0550 0.0550 2,500 +0.00(+10.00%)
Jan 05, 2024 0.0500 0.0500 0.0500 0.0500 387,541 +0.00(+0.00%)
Jan 04, 2024 0.0500 0.0500 0.0500 0.0500 37,001 +0.00(+0.00%)
Jan 03, 2024 0.0500 0.0500 0.0500 0.0500 31,000 +0.01(+11.11%)
Jan 02, 2024 0.0450 0.0450 0.0450 0.0450 150,000 +0.00(+0.00%)
Dec 29, 2023 0.0450 0 -0.01(-10.00%)
Dec 28, 2023 0.0500 0.0500 0.0450 0.0500 135,006 +0.00(+0.00%)
Dec 27, 2023 0.0500 0.0500 0.0500 0.0500 208,965 +0.00(+0.00%)
Dec 22, 2023 0.0500 0 +0.01(+25.00%)
Dec 21, 2023 0.0400 0.0450 0.0400 0.0400 13,500 +0.00(+0.00%)
Dec 20, 2023 0.0450 0.0450 0.0400 0.0400 35,004 +0.00(+0.00%)
Dec 19, 2023 0.0450 0.0450 0.0400 0.0400 74,200 -0.00(-11.11%)
Dec 18, 2023 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Dec 15, 2023 0.0450 0.0450 0.0400 0.0450 277,600 +0.00(+12.50%)
Dec 13, 2023 0.0400 16 +0.00(+0.00%)
Dec 12, 2023 0.0400 0.0400 0.0400 0.0400 272,013 +0.00(+0.00%)
Dec 11, 2023 0.0400 0.0400 0.0400 0.0400 65,049 -0.00(-11.11%)
Dec 08, 2023 0.0400 0.0450 0.0400 0.0450 64,005 +0.00(+0.00%)
Dec 07, 2023 0.0450 0.0450 0.0450 0.0450 1,625 +0.00(+0.00%)
Dec 06, 2023 0.0450 0.0450 0.0400 0.0450 23,005 +0.00(+0.00%)
Dec 05, 2023 0.0400 0.0450 0.0400 0.0450 28,000 +0.00(+12.50%)
Dec 04, 2023 0.0450 0.0450 0.0400 0.0400 11,111 -0.00(-11.11%)
Dec 01, 2023 0.0450 0.0450 0.0450 0.0450 32,500 +0.00(+0.00%)
Nov 30, 2023 0.0400 0.0450 0.0400 0.0450 150,287 +0.01(+28.57%)
Nov 29, 2023 0.0400 0.0400 0.0350 0.0350 165,500 +0.00(+0.00%)
Nov 28, 2023 0.0450 0.0450 0.0350 0.0350 156,137 -0.00(-12.50%)
Nov 27, 2023 0.0400 0.0400 0.0400 0.0400 132,365 +0.00(+0.00%)
Nov 24, 2023 0.0450 0.0450 0.0400 0.0400 67,000 -0.00(-11.11%)
Nov 23, 2023 0.0450 0.0450 0.0450 0.0450 21,000 +0.00(+12.50%)
Nov 22, 2023 0.0450 0.0450 0.0400 0.0400 32,611 -0.00(-11.11%)
Nov 21, 2023 0.0500 0.0500 0.0450 0.0450 64,577 +0.00(+0.00%)
Nov 20, 2023 0.0500 0.0500 0.0450 0.0450 295,551 +0.00(+0.00%)
Nov 16, 2023 0.0450 0 +0.00(+0.00%)
Nov 15, 2023 0.0450 0.0500 0.0450 0.0450 44,343 +0.00(+12.50%)
Nov 14, 2023 0.0450 0.0450 0.0400 0.0400 21,002 -0.00(-11.11%)
Nov 13, 2023 0.0500 0.0500 0.0450 0.0450 55,852 +0.00(+0.00%)
Nov 10, 2023 0.0450 0.0500 0.0450 0.0450 39,723 -0.01(-10.00%)
Nov 09, 2023 0.0500 0.0500 0.0500 0.0500 5,816 +0.01(+11.11%)
Nov 08, 2023 0.0450 0.0500 0.0450 0.0450 42,800 +0.00(+0.00%)
Nov 07, 2023 0.0450 0.0450 0.0400 0.0450 49,000 +0.00(+0.00%)
Nov 06, 2023 0.0450 0.0450 0.0450 0.0450 47,000 +0.00(+0.00%)
Nov 03, 2023 0.0400 0.0450 0.0400 0.0450 63,362 +0.00(+12.50%)
Nov 02, 2023 0.0350 0.0400 0.0350 0.0400 18,030 +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.