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 (%)
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%)
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.