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 UNCHANGED
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 (%)
Mar 31, 2020 0.0900 0.0900 0.0850 0.0850 6,664 +0.00(+0.00%)
Mar 30, 2020 0.0850 0.0850 0.0850 0.0850 15,800 +0.01(+6.25%)
Mar 27, 2020 0.0800 0.0800 0.0800 0.0800 154,000 +0.01(+6.67%)
Mar 26, 2020 0.0700 0.0800 0.0700 0.0750 171,200 +0.01(+15.38%)
Mar 25, 2020 0.0700 0.0700 0.0650 0.0650 53,775 +0.00(+0.00%)
Mar 24, 2020 0.0550 0.0700 0.0550 0.0650 57,300 +0.01(+30.00%)
Mar 23, 2020 0.0500 0.0500 0.0500 0.0500 54,400 +0.00(+0.00%)
Mar 20, 2020 0.0550 0.0550 0.0500 0.0500 223,600 +0.00(+0.00%)
Mar 19, 2020 0.0550 0.0550 0.0400 0.0500 205,950 -0.00(-9.09%)
Mar 18, 2020 0.0650 0.0650 0.0550 0.0550 46,999 -0.02(-21.43%)
Mar 17, 2020 0.0700 0.0700 0.0650 0.0700 118,000 +0.00(+0.00%)
Mar 16, 2020 0.0800 0.0800 0.0700 0.0700 139,800 -0.01(-12.50%)
Mar 13, 2020 0.0800 0.0800 0.0800 0.0800 108,000 +0.00(+0.00%)
Mar 12, 2020 0.0750 0.0850 0.0750 0.0800 103,800 -0.01(-5.88%)
Mar 11, 2020 0.0850 0.0850 0.0850 0.0850 50,300 +0.00(+0.00%)
Mar 10, 2020 0.0900 0.0900 0.0850 0.0850 80,000 +0.00(+0.00%)
Mar 09, 2020 0.0950 0.0950 0.0850 0.0850 314,050 -0.01(-15.00%)
Mar 06, 2020 0.1000 0.1000 0.1000 0.1000 54,200 -0.00(-4.76%)
Mar 05, 2020 0.1050 0.1050 0.1050 0.1050 15,000 -0.01(-4.55%)
Mar 04, 2020 0.1000 0.1100 0.1000 0.1100 57,000 +0.01(+4.76%)
Mar 03, 2020 0.1000 0.1100 0.1000 0.1050 103,000 +0.01(+10.53%)
Mar 02, 2020 0.0900 0.1000 0.0900 0.0950 143,600 -0.01(-5.00%)
Feb 28, 2020 0.0950 0.1000 0.0900 0.1000 43,972 +0.00(+0.00%)
Feb 27, 2020 0.0950 0.1000 0.0950 0.1000 23,500 +0.01(+5.26%)
Feb 26, 2020 0.0950 0.0950 0.0900 0.0950 63,000 -0.01(-5.00%)
Feb 25, 2020 0.1000 0.1000 0.1000 0.1000 45,000 -0.00(-4.76%)
Feb 24, 2020 0.1150 0.1150 0.1000 0.1050 386,500 -0.01(-12.50%)
Feb 21, 2020 0.1200 0.1200 0.1150 0.1200 236,750 +0.00(+4.35%)
Feb 20, 2020 0.1150 0.1150 0.1150 0.1150 110,500 +0.01(+4.55%)
Feb 19, 2020 0.1100 0.1100 0.0950 0.1100 1,032,230 +0.00(+0.00%)
Feb 18, 2020 0.1300 0.1300 0.1050 0.1100 436,300 -0.02(-15.38%)
Feb 14, 2020 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Feb 13, 2020 0.1500 0.1500 0.1450 0.1450 128,135 +0.00(+0.00%)
Feb 12, 2020 0.1650 0.1650 0.1350 0.1450 88,785 -0.03(-14.71%)
Feb 11, 2020 0.1600 0.1700 0.1600 0.1700 24,070 +0.02(+9.68%)
Feb 10, 2020 0.1500 0.1550 0.1500 0.1550 22,900 -0.01(-3.13%)
Feb 07, 2020 0.1650 0.1700 0.1600 0.1600 70,475 -0.01(-3.03%)
Feb 06, 2020 0.1550 0.1650 0.1500 0.1650 58,744 +0.01(+6.45%)
Feb 05, 2020 0.1750 0.1750 0.1550 0.1550 55,025 -0.01(-3.13%)
Feb 04, 2020 0.1500 0.1600 0.1350 0.1600 187,350 +0.01(+6.67%)
Feb 03, 2020 0.1700 0.1750 0.1500 0.1500 230,250 -0.02(-9.09%)
Jan 31, 2020 0.1900 0.1900 0.1500 0.1650 213,000 -0.02(-13.16%)
Jan 30, 2020 0.1850 0.1900 0.1850 0.1900 32,100 +0.01(+5.56%)
Jan 29, 2020 0.1850 0.1850 0.1750 0.1800 114,500 -0.01(-5.26%)
Jan 28, 2020 0.1900 0.1900 0.1900 0.1900 26,033 +0.00(+0.00%)
Jan 27, 2020 0.1950 0.1950 0.1900 0.1900 15,500 -0.01(-5.00%)
Jan 24, 2020 0.1950 0.2000 0.1950 0.2000 164,108 +0.01(+5.26%)
Jan 23, 2020 0.2150 0.2150 0.1800 0.1900 293,450 -0.04(-15.56%)
Jan 22, 2020 0.2300 0.2300 0.2250 0.2250 81,000 -0.01(-4.26%)
Jan 21, 2020 0.2300 0.2350 0.2200 0.2350 96,100 +0.01(+4.44%)
Jan 20, 2020 0.2500 0.2500 0.2200 0.2250 217,958 +0.02(+7.14%)
Jan 17, 2020 0.2250 0.2250 0.2100 0.2100 90,527 -0.02(-8.70%)
Jan 16, 2020 0.2450 0.2450 0.2150 0.2300 444,645 -0.02(-8.00%)
Jan 15, 2020 0.2700 0.2750 0.2500 0.2500 195,621 -0.02(-7.41%)
Jan 14, 2020 0.2650 0.2950 0.2400 0.2700 325,889 +0.01(+1.89%)
Jan 13, 2020 0.2350 0.2750 0.2150 0.2650 406,797 +0.04(+17.78%)
Jan 10, 2020 0.2000 0.2350 0.1950 0.2250 483,545 +0.02(+12.50%)
Jan 09, 2020 0.2000 0.2050 0.2000 0.2000 267,700 +0.01(+5.26%)
Jan 08, 2020 0.1750 0.1900 0.1750 0.1900 84,215 +0.02(+11.76%)
Jan 07, 2020 0.1600 0.1700 0.1600 0.1700 29,000 +0.01(+3.03%)
Jan 06, 2020 0.1700 0.1700 0.1650 0.1650 62,000 -0.01(-2.94%)
Jan 03, 2020 0.1750 0.1750 0.1700 0.1700 43,000 -0.01(-5.56%)
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.