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

Quantum Emotion Corp (TSV: QNC )

0.1450 +0.0050 (+3.57%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 21, 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, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 28, 2020 0.0700 0.0700 0.0650 0.0700 167,000 -0.00(-6.67%)
Sep 25, 2020 0.0700 0.0750 0.0700 0.0750 82,500 -0.01(-6.25%)
Sep 24, 2020 0.0700 0.0800 0.0700 0.0800 57,023 +0.01(+6.67%)
Sep 23, 2020 0.0800 0.0800 0.0700 0.0750 171,500 +0.00(+0.00%)
Sep 22, 2020 0.0800 0.0800 0.0750 0.0750 25,000 -0.01(-6.25%)
Sep 21, 2020 0.0850 0.0850 0.0800 0.0800 99,110 -0.01(-11.11%)
Sep 18, 2020 0.0900 0.0900 0.0850 0.0900 69,858 +0.00(+0.00%)
Sep 16, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Sep 15, 2020 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Sep 11, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 10, 2020 0.0800 0.0800 0.0800 0.0800 27,000 +0.00(+0.00%)
Sep 08, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Sep 04, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 03, 2020 0.0750 0.0800 0.0750 0.0800 78,000 +0.01(+6.67%)
Sep 02, 2020 0.0800 0.0800 0.0750 0.0750 177,000 +0.00(+0.00%)
Sep 01, 2020 0.0850 0.0850 0.0750 0.0750 91,000 -0.01(-11.76%)
Aug 28, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 27, 2020 0.0800 0.0950 0.0800 0.0850 76,000 +0.01(+6.25%)
Aug 26, 2020 0.0800 0.0800 0.0750 0.0800 150,304 +0.01(+6.67%)
Aug 25, 2020 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Aug 24, 2020 0.0700 0.0800 0.0700 0.0800 4,300 +0.01(+6.67%)
Aug 21, 2020 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+0.00%)
Aug 20, 2020 0.0850 0.0850 0.0700 0.0750 628,000 -0.01(-16.67%)
Aug 19, 2020 0.0950 0.0950 0.0800 0.0900 326,000 +0.00(+0.00%)
Aug 18, 2020 0.0900 0.0950 0.0900 0.0900 8,950 -0.01(-5.26%)
Aug 17, 2020 0.1150 0.1150 0.0850 0.0950 301,261 -0.01(-9.52%)
Aug 14, 2020 0.0750 0.1350 0.0750 0.1050 2,834,791 +0.05(+110.00%)
Aug 13, 2020 0.0500 0.0500 0.0500 0.0500 113,700 +0.00(+0.00%)
Aug 12, 2020 0.0500 0.0500 0.0500 400 +0.00(+0.00%)
Aug 11, 2020 0.0550 0.0550 0.0500 0.0500 73,817 +0.00(+0.00%)
Aug 10, 2020 0.0500 0.0500 0.0450 0.0500 165,000 +0.00(+0.00%)
Aug 07, 2020 0.0500 0.0500 0.0500 0.0500 118,000 +0.00(+0.00%)
Aug 05, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 04, 2020 0.0500 0.0500 0.0500 0.0500 3,000 +0.01(+11.11%)
Jul 31, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 30, 2020 0.0450 0.0450 0.0450 0.0450 26,500 +0.00(+0.00%)
Jul 29, 2020 0.0450 0.0450 0.0450 0.0450 3,100 +0.00(+0.00%)
Jul 28, 2020 0.0450 0.0450 0.0450 0.0450 20,999 +0.00(+0.00%)
Jul 27, 2020 0.0450 0.0450 0.0450 0.0450 189,800 +0.00(+0.00%)
Jul 24, 2020 0.0450 0.0450 0.0450 0.0450 114,000 -0.01(-18.18%)
Jul 23, 2020 0.0500 0.0550 0.0500 0.0550 10,800 +0.00(+10.00%)
Jul 22, 2020 0.0550 0.0550 0.0450 0.0500 104,000 -0.00(-9.09%)
Jul 21, 2020 0.0550 0.0550 0.0550 600 +0.00(+0.00%)
Jul 20, 2020 0.0500 0.0550 0.0500 0.0550 36,900 +0.00(+10.00%)
Jul 16, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 15, 2020 0.0550 0.0550 0.0450 0.0500 292,183 -0.00(-9.09%)
Jul 14, 2020 0.0550 0.0550 0.0500 0.0550 154,500 +0.00(+0.00%)
Jul 13, 2020 0.0650 0.0650 0.0550 0.0550 379,000 -0.02(-21.43%)
Jul 10, 2020 0.0600 0.0700 0.0600 0.0700 43,000 +0.01(+7.69%)
Jul 09, 2020 0.0650 0.0650 0.0550 0.0650 339,584 -0.01(-7.14%)
Jul 08, 2020 0.0650 0.0700 0.0650 0.0700 7,000 +0.00(+0.00%)
Jul 07, 2020 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+7.69%)
Jul 06, 2020 0.0750 0.0800 0.0500 0.0650 401,334 -0.01(-18.75%)
Jul 03, 2020 0.0800 0.0800 0.0800 0.0800 1,500 +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.