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 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%)
Nov 01, 2022 0.1250 0.1300 0.1150 0.1150 586,209 -0.00(-4.17%)
Oct 31, 2022 0.1150 0.1200 0.1100 0.1200 189,569 +0.00(+0.00%)
Oct 28, 2022 0.1250 0.1250 0.1100 0.1200 690,996 +0.00(+0.00%)
Oct 27, 2022 0.1300 0.1350 0.1200 0.1200 852,470 -0.01(-7.69%)
Oct 26, 2022 0.1300 0.1400 0.1300 0.1300 176,057 +0.00(+0.00%)
Oct 25, 2022 0.1400 0.1400 0.1250 0.1300 562,867 -0.01(-7.14%)
Oct 24, 2022 0.1550 0.1550 0.1400 0.1400 193,497 -0.01(-6.67%)
Oct 21, 2022 0.1450 0.1500 0.1400 0.1500 260,756 +0.00(+0.00%)
Oct 20, 2022 0.1400 0.1500 0.1400 0.1500 84,834 +0.01(+7.14%)
Oct 19, 2022 0.1500 0.1500 0.1400 0.1400 86,107 -0.00(-3.45%)
Oct 18, 2022 0.1500 0.1500 0.1400 0.1450 347,420 -0.01(-3.33%)
Oct 17, 2022 0.1650 0.1650 0.1400 0.1500 869,592 -0.01(-3.23%)
Oct 14, 2022 0.1700 0.1700 0.1550 0.1550 377,757 -0.01(-6.06%)
Oct 13, 2022 0.1950 0.1950 0.1650 0.1650 265,247 -0.02(-10.81%)
Oct 12, 2022 0.1900 0.1900 0.1800 0.1850 166,416 +0.00(+0.00%)
Oct 11, 2022 0.2050 0.2050 0.1850 0.1850 450,049 -0.02(-7.50%)
Oct 07, 2022 0.2000 0 -0.00(-2.44%)
Oct 06, 2022 0.2000 0.2050 0.2000 0.2050 90,763 +0.01(+5.13%)
Oct 05, 2022 0.1950 0.2000 0.1850 0.1950 424,613 +0.01(+2.63%)
Oct 04, 2022 0.2000 0.2050 0.1900 0.1900 545,454 -0.01(-5.00%)
Oct 03, 2022 0.2200 0.2200 0.1950 0.2000 493,361 -0.01(-4.76%)
Sep 30, 2022 0.2250 0.2300 0.2050 0.2100 533,736 -0.02(-8.70%)
Sep 29, 2022 0.2350 0.2350 0.2200 0.2300 116,373 -0.01(-4.17%)
Sep 28, 2022 0.2400 0.2450 0.2400 0.2400 15,320 -0.01(-2.04%)
Sep 27, 2022 0.2300 0.2550 0.2300 0.2450 308,701 -0.01(-2.00%)
Sep 26, 2022 0.2350 0.2500 0.2350 0.2500 219,232 -0.01(-1.96%)
Sep 23, 2022 0.2050 0.2550 0.1950 0.2550 995,622 +0.05(+27.50%)
Sep 22, 2022 0.2150 0.2200 0.2000 0.2000 427,578 -0.01(-6.98%)
Sep 21, 2022 0.2500 0.2500 0.2100 0.2150 456,442 -0.02(-8.51%)
Sep 20, 2022 0.2150 0.2500 0.2150 0.2350 541,670 +0.02(+9.30%)
Sep 19, 2022 0.2300 0.2300 0.2150 0.2150 119,915 -0.01(-2.27%)
Sep 16, 2022 0.2350 0.2350 0.2200 0.2200 33,112 -0.01(-2.22%)
Sep 15, 2022 0.2300 0.2300 0.2200 0.2250 132,064 +0.00(+0.00%)
Sep 14, 2022 0.2250 0.2400 0.2250 0.2250 142,433 -0.01(-2.17%)
Sep 13, 2022 0.2400 0.2450 0.2300 0.2300 164,955 -0.01(-4.17%)
Sep 12, 2022 0.2500 0.2500 0.2350 0.2400 299,759 -0.02(-5.88%)
Sep 09, 2022 0.2350 0.2550 0.2350 0.2550 66,906 +0.02(+8.51%)
Sep 08, 2022 0.2400 0.2400 0.2350 0.2350 88,831 -0.01(-2.08%)
Sep 07, 2022 0.2350 0.2450 0.2350 0.2400 329,843 +0.00(+0.00%)
Sep 06, 2022 0.2500 0.2500 0.2400 0.2400 223,341 -0.01(-4.00%)
Sep 02, 2022 0.2500 0 -0.01(-1.96%)
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.