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 (%)
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%)
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.