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 (%)
Nov 29, 2019 0.1350 0.1350 0.1350 0.1350 500 -0.01(-6.90%)
Nov 28, 2019 0.1450 0.1450 0.1450 0.1450 2,500 +0.00(+0.00%)
Nov 27, 2019 0.1450 0.1500 0.1450 0.1450 176,700 +0.00(+3.57%)
Nov 26, 2019 0.1550 0.1550 0.1400 0.1400 113,200 -0.01(-9.68%)
Nov 25, 2019 0.1500 0.1600 0.1500 0.1550 157,500 +0.01(+3.33%)
Nov 22, 2019 0.1450 0.1500 0.1450 0.1500 104,000 +0.01(+7.14%)
Nov 21, 2019 0.1400 0.1400 0.1400 0.1400 37,200 -0.01(-6.67%)
Nov 20, 2019 0.1350 0.1550 0.1350 0.1500 98,700 +0.02(+20.00%)
Nov 19, 2019 0.1350 0.1400 0.1250 0.1250 57,000 -0.01(-7.41%)
Nov 18, 2019 0.1450 0.1550 0.1350 0.1350 155,022 -0.01(-10.00%)
Nov 15, 2019 0.1300 0.1550 0.1300 0.1500 312,296 +0.02(+15.38%)
Nov 14, 2019 0.1250 0.1450 0.1250 0.1300 163,255 -0.01(-7.14%)
Nov 13, 2019 0.1400 0.1400 0.1400 0.1400 47,000 +0.00(+0.00%)
Nov 12, 2019 0.1250 0.1400 0.1250 0.1400 36,530 +0.01(+7.69%)
Nov 11, 2019 0.1300 0.1300 0.1300 300 +0.00(+0.00%)
Nov 07, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Nov 06, 2019 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Nov 05, 2019 0.1400 0.1400 0.1400 0.1400 7,000 +0.00(+0.00%)
Nov 04, 2019 0.1400 0.1400 0.1400 0.1400 14,000 +0.01(+3.70%)
Nov 01, 2019 0.1200 0.1350 0.1200 0.1350 177,500 +0.00(+0.00%)
Oct 31, 2019 0.1300 0.1350 0.1150 0.1350 191,500 +0.01(+3.85%)
Oct 30, 2019 0.1350 0.1350 0.1300 0.1300 236,000 +0.00(+0.00%)
Oct 29, 2019 0.1200 0.1350 0.1200 0.1300 103,500 +0.01(+13.04%)
Oct 28, 2019 0.1150 0.1150 0.1150 0.1150 4,000 -0.00(-4.17%)
Oct 23, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 22, 2019 0.1150 0.1200 0.1150 0.1200 48,000 +0.01(+9.09%)
Oct 18, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 17, 2019 0.1000 0.1000 0.1000 0.1000 35,000 +0.00(+0.00%)
Oct 16, 2019 0.1100 0.1100 0.0800 0.1000 420,995 -0.02(-16.67%)
Oct 15, 2019 0.1100 0.1200 0.1100 0.1200 56,996 +0.01(+9.09%)
Oct 11, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 10, 2019 0.1200 0.1200 0.1100 0.1100 402,000 -0.01(-8.33%)
Oct 09, 2019 0.1200 0.1200 0.1200 0.1200 17,500 -0.01(-4.00%)
Oct 08, 2019 0.1200 0.1250 0.1200 0.1250 18,000 +0.01(+8.70%)
Oct 07, 2019 0.1200 0.1250 0.1100 0.1150 29,000 -0.01(-11.54%)
Oct 04, 2019 0.1250 0.1300 0.1250 0.1300 45,472 +0.00(+0.00%)
Oct 03, 2019 0.1300 0.1300 0.1250 0.1300 20,000 -0.01(-3.70%)
Oct 02, 2019 0.1300 0.1400 0.1300 0.1350 24,000 -0.01(-3.57%)
Oct 01, 2019 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Sep 30, 2019 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Sep 26, 2019 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Sep 25, 2019 0.1600 0.1600 0.1400 0.1450 187,133 -0.01(-3.33%)
Sep 24, 2019 0.1500 0.1650 0.1500 0.1500 64,350 +0.00(+0.00%)
Sep 23, 2019 0.1550 0.1550 0.1400 0.1500 118,016 -0.01(-3.23%)
Sep 20, 2019 0.1450 0.1550 0.1400 0.1550 195,659 +0.02(+19.23%)
Sep 19, 2019 0.1400 0.1400 0.1300 0.1300 39,000 +0.00(+0.00%)
Sep 17, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 16, 2019 0.1300 0.1300 0.1300 0.1300 25,500 +0.01(+8.33%)
Sep 13, 2019 0.1250 0.1250 0.1150 0.1200 20,999 +0.00(+0.00%)
Sep 12, 2019 0.1200 0.1200 0.1200 0.1200 38,000 +0.00(+4.35%)
Sep 11, 2019 0.1300 0.1300 0.1150 0.1150 5,800 -0.00(-4.17%)
Sep 09, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Sep 06, 2019 0.1300 0.1300 0.1300 0.1300 14,000 +0.01(+8.33%)
Sep 04, 2019 0.1200 0.1200 0.1200 0 +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.