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 (%)
Mar 31, 2023 0.0700 0.0750 0.0700 0.0700 488,099 +0.01(+7.69%)
Mar 30, 2023 0.0650 0.0700 0.0650 0.0650 250,325 +0.01(+8.33%)
Mar 29, 2023 0.0700 0.0700 0.0600 0.0600 1,680,758 -0.01(-14.29%)
Mar 28, 2023 0.0700 0.0700 0.0700 0.0700 45,001 +0.00(+0.00%)
Mar 27, 2023 0.0750 0.0750 0.0700 0.0700 503,812 +0.00(+0.00%)
Mar 24, 2023 0.0700 0.0700 0.0700 0.0700 43,000 +0.00(+0.00%)
Mar 23, 2023 0.0750 0.0750 0.0700 0.0700 63,500 -0.00(-6.67%)
Mar 22, 2023 0.0750 0.0750 0.0750 0.0750 10,641 +0.00(+7.14%)
Mar 21, 2023 0.0750 0.0750 0.0700 0.0700 143,500 +0.00(+0.00%)
Mar 20, 2023 0.0750 0.0750 0.0700 0.0700 279,000 +0.00(+0.00%)
Mar 17, 2023 0.0750 0.0750 0.0700 0.0700 16,000 -0.00(-6.67%)
Mar 16, 2023 0.0800 0.0800 0.0750 0.0750 17,001 +0.00(+0.00%)
Mar 15, 2023 0.0750 0.0750 0.0750 0.0750 35,000 +0.00(+0.00%)
Mar 14, 2023 0.0750 0.0750 0.0750 0.0750 75,643 +0.00(+0.00%)
Mar 13, 2023 0.0800 0.0800 0.0750 0.0750 741,300 +0.00(+0.00%)
Mar 10, 2023 0.0800 0.0800 0.0750 0.0750 302,602 +0.00(+0.00%)
Mar 09, 2023 0.0750 0.0800 0.0700 0.0750 673,714 -0.01(-6.25%)
Mar 08, 2023 0.0750 0.0800 0.0750 0.0800 51,113 +0.00(+0.00%)
Mar 07, 2023 0.0800 0.0800 0.0800 0.0800 339,041 +0.00(+0.00%)
Mar 06, 2023 0.0850 0.0850 0.0800 0.0800 322,650 -0.01(-5.88%)
Mar 03, 2023 0.0800 0.0850 0.0800 0.0850 143,150 +0.01(+6.25%)
Mar 02, 2023 0.0850 0.0850 0.0800 0.0800 178,000 -0.01(-5.88%)
Mar 01, 2023 0.0850 0.0850 0.0850 0.0850 230,022 +0.00(+0.00%)
Feb 28, 2023 0.0800 0.0850 0.0800 0.0850 50,600 +0.00(+0.00%)
Feb 27, 2023 0.0850 0.0850 0.0800 0.0850 57,000 +0.00(+0.00%)
Feb 24, 2023 0.0800 0.0850 0.0800 0.0850 226,559 +0.01(+6.25%)
Feb 23, 2023 0.0850 0.0850 0.0800 0.0800 183,031 -0.01(-5.88%)
Feb 22, 2023 0.0850 0.0900 0.0850 0.0850 111,308 -0.00(-5.56%)
Feb 21, 2023 0.0850 0.0900 0.0850 0.0900 64,539 +0.00(+5.88%)
Feb 17, 2023 0.0850 0 -0.00(-5.56%)
Feb 16, 2023 0.0900 0.0900 0.0900 0.0900 184,977 +0.00(+0.00%)
Feb 15, 2023 0.0950 0.0950 0.0900 0.0900 98,000 +0.00(+0.00%)
Feb 14, 2023 0.1000 0.1000 0.0900 0.0900 214,723 -0.01(-5.26%)
Feb 13, 2023 0.1000 0.1000 0.0950 0.0950 175,154 -0.01(-5.00%)
Feb 10, 2023 0.1100 0.1100 0.1000 0.1000 512,859 -0.01(-9.09%)
Feb 09, 2023 0.1100 0.1150 0.1050 0.1100 248,895 +0.01(+4.76%)
Feb 08, 2023 0.1200 0.1250 0.1050 0.1050 838,948 -0.01(-12.50%)
Feb 07, 2023 0.1050 0.1250 0.0950 0.1200 997,351 +0.01(+14.29%)
Feb 06, 2023 0.0950 0.1100 0.0950 0.1050 583,413 +0.01(+10.53%)
Feb 03, 2023 0.0950 0.0950 0.0850 0.0950 612,694 +0.01(+5.56%)
Feb 02, 2023 0.0900 0.0900 0.0900 0.0900 207,388 -0.01(-5.26%)
Feb 01, 2023 0.0900 0.0950 0.0900 0.0950 212,003 +0.01(+5.56%)
Jan 31, 2023 0.1000 0.1000 0.0900 0.0900 137,980 -0.01(-5.26%)
Jan 30, 2023 0.0950 0.1000 0.0950 0.0950 147,288 +0.00(+0.00%)
Jan 27, 2023 0.1000 0.1000 0.0950 0.0950 305,900 -0.01(-5.00%)
Jan 26, 2023 0.1050 0.1050 0.0950 0.1000 564,350 -0.00(-4.76%)
Jan 25, 2023 0.1000 0.1150 0.0950 0.1050 2,527,135 +0.02(+23.53%)
Jan 24, 2023 0.0950 0.1000 0.0850 0.0850 383,596 -0.01(-15.00%)
Jan 23, 2023 0.0850 0.1000 0.0850 0.1000 1,943,097 +0.01(+17.65%)
Jan 20, 2023 0.0900 0.0900 0.0850 0.0850 30,656 +0.00(+0.00%)
Jan 19, 2023 0.0850 0.0850 0.0800 0.0850 213,540 +0.00(+0.00%)
Jan 18, 2023 0.0850 0.0900 0.0850 0.0850 94,008 +0.00(+0.00%)
Jan 17, 2023 0.0900 0.0900 0.0850 0.0850 268,870 -0.00(-5.56%)
Jan 16, 2023 0.0900 0.0900 0.0850 0.0900 199,672 +0.00(+5.88%)
Jan 13, 2023 0.0950 0.1000 0.0850 0.0850 990,547 -0.01(-10.53%)
Jan 12, 2023 0.1000 0.1000 0.0950 0.0950 300,661 -0.01(-5.00%)
Jan 11, 2023 0.0950 0.1050 0.0950 0.1000 918,585 +0.01(+11.11%)
Jan 10, 2023 0.0850 0.0950 0.0800 0.0900 774,179 +0.01(+12.50%)
Jan 09, 2023 0.0800 0.0850 0.0800 0.0800 100,217 +0.00(+0.00%)
Jan 06, 2023 0.0850 0.0850 0.0800 0.0800 252,877 +0.00(+0.00%)
Jan 05, 2023 0.0800 0.0850 0.0800 0.0800 442,085 +0.00(+0.00%)
Jan 04, 2023 0.0800 0.0800 0.0750 0.0800 160,972 +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.