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 -0.0050 (-3.45%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 15, 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 (%)
Oct 30, 2020 0.0450 0.0450 0.0450 0.0450 41,999 +0.00(+0.00%)
Oct 29, 2020 0.0450 0.0450 0.0450 0.0450 59,600 +0.00(+12.50%)
Oct 28, 2020 0.0450 0.0450 0.0400 0.0400 370,112 -0.01(-20.00%)
Oct 23, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 22, 2020 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Oct 21, 2020 0.0500 0.0500 0.0500 0.0500 110,000 +0.01(+11.11%)
Oct 20, 2020 0.0450 0.0500 0.0450 0.0450 99,500 +0.00(+0.00%)
Oct 19, 2020 0.0450 0.0500 0.0450 0.0450 225,721 -0.01(-10.00%)
Oct 16, 2020 0.0500 0.0500 0.0500 0.0500 60,500 +0.00(+0.00%)
Oct 15, 2020 0.0450 0.0500 0.0450 0.0500 164,000 +0.00(+0.00%)
Oct 14, 2020 0.0500 0.0500 0.0450 0.0500 342,654 +0.00(+0.00%)
Oct 13, 2020 0.0550 0.0550 0.0450 0.0500 394,000 -0.00(-9.09%)
Oct 09, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 08, 2020 0.0550 0.0600 0.0550 0.0550 83,500 +0.00(+0.00%)
Oct 07, 2020 0.0600 0.0600 0.0500 0.0550 976,800 -0.00(-8.33%)
Oct 06, 2020 0.0700 0.0700 0.0550 0.0600 357,000 -0.01(-14.29%)
Oct 05, 2020 0.0700 0.0700 0.0700 0.0700 93,149 +0.01(+7.69%)
Oct 02, 2020 0.0650 0.0650 0.0600 0.0650 71,000 +0.00(+0.00%)
Sep 29, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 28, 2020 0.0700 0.0700 0.0650 0.0700 167,000 -0.00(-6.67%)
Sep 25, 2020 0.0700 0.0750 0.0700 0.0750 82,500 -0.01(-6.25%)
Sep 24, 2020 0.0700 0.0800 0.0700 0.0800 57,023 +0.01(+6.67%)
Sep 23, 2020 0.0800 0.0800 0.0700 0.0750 171,500 +0.00(+0.00%)
Sep 22, 2020 0.0800 0.0800 0.0750 0.0750 25,000 -0.01(-6.25%)
Sep 21, 2020 0.0850 0.0850 0.0800 0.0800 99,110 -0.01(-11.11%)
Sep 18, 2020 0.0900 0.0900 0.0850 0.0900 69,858 +0.00(+0.00%)
Sep 16, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Sep 15, 2020 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Sep 11, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 10, 2020 0.0800 0.0800 0.0800 0.0800 27,000 +0.00(+0.00%)
Sep 08, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Sep 04, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 03, 2020 0.0750 0.0800 0.0750 0.0800 78,000 +0.01(+6.67%)
Sep 02, 2020 0.0800 0.0800 0.0750 0.0750 177,000 +0.00(+0.00%)
Sep 01, 2020 0.0850 0.0850 0.0750 0.0750 91,000 -0.01(-11.76%)
Aug 28, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 27, 2020 0.0800 0.0950 0.0800 0.0850 76,000 +0.01(+6.25%)
Aug 26, 2020 0.0800 0.0800 0.0750 0.0800 150,304 +0.01(+6.67%)
Aug 25, 2020 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Aug 24, 2020 0.0700 0.0800 0.0700 0.0800 4,300 +0.01(+6.67%)
Aug 21, 2020 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+0.00%)
Aug 20, 2020 0.0850 0.0850 0.0700 0.0750 628,000 -0.01(-16.67%)
Aug 19, 2020 0.0950 0.0950 0.0800 0.0900 326,000 +0.00(+0.00%)
Aug 18, 2020 0.0900 0.0950 0.0900 0.0900 8,950 -0.01(-5.26%)
Aug 17, 2020 0.1150 0.1150 0.0850 0.0950 301,261 -0.01(-9.52%)
Aug 14, 2020 0.0750 0.1350 0.0750 0.1050 2,834,791 +0.05(+110.00%)
Aug 13, 2020 0.0500 0.0500 0.0500 0.0500 113,700 +0.00(+0.00%)
Aug 12, 2020 0.0500 0.0500 0.0500 400 +0.00(+0.00%)
Aug 11, 2020 0.0550 0.0550 0.0500 0.0500 73,817 +0.00(+0.00%)
Aug 10, 2020 0.0500 0.0500 0.0450 0.0500 165,000 +0.00(+0.00%)
Aug 07, 2020 0.0500 0.0500 0.0500 0.0500 118,000 +0.00(+0.00%)
Aug 05, 2020 0.0500 0.0500 0.0500 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.