Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qmx Gold Corp (TSV: QMX )

N/A UNCHANGED
Last Price Updated: 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, 2017 0.3000 0.3000 0.2850 0.3000 116,000 +0.00(+0.00%)
Nov 29, 2017 0.2900 0.3100 0.2850 0.3000 160,850 -0.01(-1.64%)
Nov 28, 2017 0.3000 0.3050 0.2950 0.3050 212,310 +0.01(+3.39%)
Nov 27, 2017 0.3150 0.3150 0.2900 0.2950 114,000 -0.01(-1.67%)
Nov 24, 2017 0.3000 0.3050 0.2850 0.3000 297,065 +0.01(+3.45%)
Nov 23, 2017 0.2850 0.3050 0.2800 0.2900 61,250 +0.01(+1.75%)
Nov 22, 2017 0.2950 0.3050 0.2800 0.2850 206,134 +0.01(+3.64%)
Nov 21, 2017 0.2900 0.2900 0.2700 0.2750 158,450 +0.00(+0.00%)
Nov 20, 2017 0.2500 0.2950 0.2450 0.2750 308,309 +0.04(+14.58%)
Nov 17, 2017 0.2250 0.2450 0.2250 0.2400 111,807 +0.02(+9.09%)
Nov 16, 2017 0.2300 0.2300 0.2200 0.2200 88,565 -0.01(-4.35%)
Nov 15, 2017 0.2150 0.2250 0.2150 0.2300 274,149 +0.01(+4.55%)
Nov 14, 2017 0.2300 0.2300 0.2200 0.2200 140,450 +0.00(+0.00%)
Nov 13, 2017 0.2200 0.2250 0.2200 0.2200 52,003 +0.00(+0.00%)
Nov 10, 2017 0.2250 0.2250 0.2200 0.2200 128,294 -0.01(-2.22%)
Nov 09, 2017 0.2300 0.2400 0.2250 0.2250 42,591 -0.01(-2.17%)
Nov 08, 2017 0.2400 0.2400 0.2300 0.2300 156,125 -0.00(-2.13%)
Nov 07, 2017 0.2400 0.2400 0.2300 0.2350 34,005 -0.01(-2.08%)
Nov 06, 2017 0.2300 0.2400 0.2300 0.2400 96,600 +0.01(+4.35%)
Nov 03, 2017 0.2300 0.2300 0.2300 0.2300 49,000 +0.00(+0.00%)
Nov 02, 2017 0.2300 0.2400 0.2300 0.2300 113,100 +0.00(+0.00%)
Nov 01, 2017 0.2200 0.2300 0.2200 0.2300 150,830 +0.01(+4.55%)
Oct 31, 2017 0.2300 0.2300 0.2200 0.2200 148,050 +0.00(+0.00%)
Oct 30, 2017 0.2300 0.2300 0.2200 0.2200 258,863 -0.01(-4.35%)
Oct 27, 2017 0.2350 0.2350 0.2300 0.2300 83,500 -0.00(-2.13%)
Oct 26, 2017 0.2450 0.2450 0.2250 0.2350 104,962 -0.01(-4.08%)
Oct 25, 2017 0.2400 0.2500 0.2400 0.2450 148,525 +0.01(+2.08%)
Oct 24, 2017 0.2400 0.2400 0.2350 0.2400 31,950 -0.01(-2.04%)
Oct 23, 2017 0.2450 0.2450 0.2350 0.2450 55,500 +0.00(+0.00%)
Oct 20, 2017 0.2500 0.2500 0.2400 0.2450 36,400 -0.01(-2.00%)
Oct 19, 2017 0.2500 0.2500 0.2400 0.2500 76,700 -0.01(-1.96%)
Oct 18, 2017 0.2500 0.2600 0.2500 0.2550 14,500 -0.01(-1.92%)
Oct 17, 2017 0.2550 0.2600 0.2550 0.2600 33,390 +0.01(+4.00%)
Oct 16, 2017 0.2600 0.2600 0.2400 0.2500 166,250 -0.03(-9.09%)
Oct 13, 2017 0.2700 0.2750 0.2700 0.2750 75,800 +0.00(+0.00%)
Oct 12, 2017 0.2850 0.2850 0.2750 0.2750 67,200 +0.00(+0.00%)
Oct 11, 2017 0.2750 0.2800 0.2750 0.2750 27,000 -0.01(-1.79%)
Oct 10, 2017 0.2850 0.2850 0.2800 0.2800 5,100 -0.00(-1.75%)
Oct 06, 2017 0.2850 0.2850 0.2800 0.2850 29,100 +0.00(+1.79%)
Oct 05, 2017 0.2900 0.2900 0.2800 0.2800 74,500 -0.02(-6.67%)
Oct 04, 2017 0.2950 0.3000 0.2800 0.3000 108,500 +0.00(+0.00%)
Oct 03, 2017 0.2900 0.3000 0.2900 0.3000 34,600 +0.01(+1.69%)
Oct 02, 2017 0.2950 0.3050 0.2950 0.2950 42,000 -0.01(-1.67%)
Sep 29, 2017 0.2900 0.3000 0.2900 0.3000 24,025 -0.01(-3.23%)
Sep 28, 2017 0.2800 0.3100 0.2800 0.3100 101,400 +0.02(+6.90%)
Sep 27, 2017 0.3100 0.3100 0.2900 0.2900 119,910 -0.02(-4.92%)
Sep 26, 2017 0.3050 0.3100 0.3050 0.3050 20,848 -0.01(-1.61%)
Sep 25, 2017 0.3200 0.3200 0.3100 0.3100 17,000 +0.01(+1.64%)
Sep 22, 2017 0.3100 0.3100 0.3050 0.3050 32,700 -0.01(-1.61%)
Sep 21, 2017 0.3100 0.3250 0.3100 0.3100 48,500 -0.03(-8.82%)
Sep 20, 2017 0.3250 0.3400 0.3100 0.3400 243,500 +0.02(+6.25%)
Sep 19, 2017 0.3000 0.3200 0.3000 0.3200 65,135 +0.01(+1.59%)
Sep 18, 2017 0.3200 0.3200 0.2950 0.3150 167,388 -0.01(-1.56%)
Sep 15, 2017 0.3200 0.3350 0.3200 0.3200 67,880 -0.01(-3.03%)
Sep 14, 2017 0.3250 0.3450 0.3100 0.3300 126,000 -0.01(-2.94%)
Sep 13, 2017 0.3250 0.3450 0.3200 0.3400 216,040 +0.05(+15.25%)
Sep 12, 2017 0.2950 0.2950 0.2950 0.2950 22,000 +0.00(+0.00%)
Sep 11, 2017 0.2950 0.3000 0.2800 0.2950 109,277 +0.00(+0.00%)
Sep 08, 2017 0.3250 0.3450 0.2900 0.2950 113,900 -0.01(-1.67%)
Sep 07, 2017 0.3150 0.3150 0.2800 0.3000 106,800 -0.01(-1.64%)
Sep 06, 2017 0.3400 0.3450 0.3050 0.3050 36,660 -0.04(-10.29%)
Sep 05, 2017 0.3250 0.3500 0.3050 0.3400 107,410 +0.05(+15.25%)
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.