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

Quantum Emotion Corp (TSV: QNC )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 31, 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, 2017 0.1050 0.1100 0.1000 0.1100 274,000 +0.00(+0.00%)
Nov 29, 2017 0.1250 0.1250 0.1050 0.1100 760,540 -0.01(-4.35%)
Nov 28, 2017 0.1250 0.1250 0.1150 0.1150 470,600 -0.01(-8.00%)
Nov 27, 2017 0.1300 0.1300 0.1050 0.1250 1,157,931 +0.00(+0.00%)
Nov 24, 2017 0.0900 0.1250 0.0900 0.1250 1,739,819 +0.04(+47.06%)
Nov 23, 2017 0.0850 0.0850 0.0800 0.0850 137,000 +0.00(+0.00%)
Nov 22, 2017 0.0950 0.1000 0.0850 0.0850 394,000 -0.00(-5.56%)
Nov 21, 2017 0.0900 0.1000 0.0900 0.0900 407,000 +0.00(+0.00%)
Nov 20, 2017 0.0900 0.0900 0.0850 0.0900 173,550 +0.00(+0.00%)
Nov 17, 2017 0.0900 0.1050 0.0900 0.0900 215,000 -0.01(-5.26%)
Nov 16, 2017 0.0850 0.0950 0.0850 0.0950 87,642 +0.00(+0.00%)
Nov 15, 2017 0.0900 0.0950 0.0850 0.0950 303,890 +0.00(+0.00%)
Nov 14, 2017 0.1100 0.1100 0.0950 0.0950 150,736 -0.01(-13.64%)
Nov 13, 2017 0.0950 0.1150 0.0850 0.1100 580,317 +0.01(+4.76%)
Nov 10, 2017 0.1050 0.1050 0.0950 0.1050 642,561 +0.00(+0.00%)
Nov 09, 2017 0.0800 0.1100 0.0750 0.1050 845,900 +0.02(+23.53%)
Nov 08, 2017 0.0850 0.0850 0.0750 0.0850 113,650 +0.00(+0.00%)
Nov 07, 2017 0.0850 0.0850 0.0800 0.0850 226,300 -0.01(-10.53%)
Nov 06, 2017 0.1000 0.1000 0.0850 0.0950 767,800 +0.00(+0.00%)
Nov 03, 2017 0.0800 0.1000 0.0800 0.0950 1,829,195 +0.01(+18.75%)
Nov 02, 2017 0.0700 0.0800 0.0650 0.0800 252,100 +0.01(+6.67%)
Nov 01, 2017 0.0750 0.0750 0.0750 0.0750 184,000 +0.00(+7.14%)
Oct 30, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 27, 2017 0.0650 0.0750 0.0650 0.0700 419,500 +0.01(+7.69%)
Oct 26, 2017 0.0700 0.0700 0.0650 0.0650 135,000 -0.01(-7.14%)
Oct 25, 2017 0.0600 0.0700 0.0550 0.0700 368,046 +0.01(+16.67%)
Oct 24, 2017 0.0550 0.0600 0.0550 0.0600 11,000 +0.00(+9.09%)
Oct 23, 2017 0.0500 0.0550 0.0500 0.0550 395,609 +0.00(+0.00%)
Oct 20, 2017 0.0550 0.0550 0.0450 0.0550 743,000 +0.00(+10.00%)
Oct 19, 2017 0.0550 0.0550 0.0500 0.0500 259,000 -0.00(-9.09%)
Oct 18, 2017 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Oct 17, 2017 0.0550 0.0550 0.0550 0.0550 198,000 +0.00(+0.00%)
Oct 16, 2017 0.0550 0.0550 0.0550 0.0550 95,000 +0.00(+0.00%)
Oct 13, 2017 0.0500 0.0550 0.0500 0.0550 174,000 +0.00(+10.00%)
Oct 11, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 10, 2017 0.0550 0.0550 0.0500 0.0550 182,480 +0.00(+10.00%)
Oct 06, 2017 0.0550 0.0550 0.0450 0.0500 782,000 -0.00(-9.09%)
Oct 05, 2017 0.0600 0.0600 0.0550 0.0550 189,000 -0.00(-8.33%)
Oct 04, 2017 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Oct 03, 2017 0.0600 0.0600 0.0600 0.0600 378,500 +0.00(+0.00%)
Oct 02, 2017 0.0650 0.0650 0.0600 0.0600 90,500 -0.01(-7.69%)
Sep 29, 2017 0.0650 0.0650 0.0650 0.0650 123,000 +0.01(+8.33%)
Sep 28, 2017 0.0600 0.0600 0.0600 0.0600 188,500 -0.01(-7.69%)
Sep 27, 2017 0.0650 0.0700 0.0600 0.0650 131,150 +0.00(+0.00%)
Sep 26, 2017 0.0650 0.0700 0.0650 0.0650 46,000 +0.00(+0.00%)
Sep 25, 2017 0.0650 0.0650 0.0650 0.0650 19,540 +0.00(+0.00%)
Sep 22, 2017 0.0650 0.0650 0.0650 0.0650 53,429 +0.00(+0.00%)
Sep 21, 2017 0.0750 0.0750 0.0650 0.0650 66,375 -0.01(-7.14%)
Sep 20, 2017 0.0700 0.0700 0.0700 0.0700 61,000 +0.00(+0.00%)
Sep 19, 2017 0.0700 0.0700 0.0700 0.0700 71,200 -0.00(-6.67%)
Sep 18, 2017 0.0700 0.0750 0.0700 0.0750 66,750 +0.00(+7.14%)
Sep 15, 2017 0.0700 0.0800 0.0700 0.0700 306,125 +0.00(+0.00%)
Sep 14, 2017 0.0700 0.0700 0.0700 0.0700 50,500 +0.00(+0.00%)
Sep 13, 2017 0.0750 0.0750 0.0700 0.0700 23,000 -0.00(-6.67%)
Sep 12, 2017 0.0700 0.0750 0.0700 0.0750 194,800 +0.01(+15.38%)
Sep 11, 2017 0.0650 0.0650 0.0600 0.0650 634,940 +0.00(+0.00%)
Sep 08, 2017 0.0650 0.0650 0.0600 0.0650 855,700 -0.01(-13.33%)
Sep 07, 2017 0.0750 0.0750 0.0700 0.0750 118,800 +0.00(+0.00%)
Sep 06, 2017 0.0750 0.0750 0.0750 0.0750 36,000 +0.00(+0.00%)
Sep 05, 2017 0.0800 0.0800 0.0700 0.0750 275,500 -0.01(-6.25%)
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.