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

Quantum International Income Corp (TSV: QIC )

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 (%)
Apr 30, 2018 0.8700 0.9000 0.8600 0.8600 38,001 -0.04(-4.44%)
Apr 27, 2018 0.9000 0.9000 0.8700 0.9000 41,500 +0.00(+0.00%)
Apr 26, 2018 0.9000 0.9000 0.8700 0.9000 52,600 +0.00(+0.00%)
Apr 25, 2018 0.8700 0.9000 0.8600 0.9000 38,675 +0.01(+1.12%)
Apr 24, 2018 0.8600 0.8900 0.8600 0.8900 11,315 +0.04(+4.71%)
Apr 23, 2018 0.8900 0.8900 0.8500 0.8500 4,695 -0.01(-1.16%)
Apr 20, 2018 0.8500 0.8600 0.8500 0.8600 6,500 +0.00(+0.00%)
Apr 19, 2018 0.8600 0.8600 0.8600 0.8600 20,000 +0.00(+0.00%)
Apr 18, 2018 0.8800 0.8800 0.8500 0.8600 33,528 +0.00(+0.00%)
Apr 17, 2018 0.8500 0.8600 0.8500 0.8600 270,005 +0.01(+1.18%)
Apr 16, 2018 0.8500 0.8700 0.8500 0.8500 47,400 -0.03(-3.41%)
Apr 13, 2018 0.8700 0.8800 0.8500 0.8800 64,500 +0.03(+3.53%)
Apr 11, 2018 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
Apr 10, 2018 0.8700 0.8900 0.8700 0.8800 79,433 +0.01(+1.15%)
Apr 09, 2018 0.8500 0.8700 0.8500 0.8700 4,000 +0.06(+7.41%)
Apr 06, 2018 0.8100 0.8100 0.8100 0.8100 17,790 +0.00(+0.00%)
Apr 05, 2018 0.8500 0.8500 0.8000 0.8100 12,000 +0.01(+1.25%)
Apr 04, 2018 0.8400 0.8500 0.8000 0.8000 8,667 -0.07(-8.05%)
Apr 03, 2018 0.8600 0.8700 0.8600 0.8700 8,705 +0.01(+1.16%)
Apr 02, 2018 0.8000 0.8800 0.8000 0.8600 67,666 +0.06(+7.50%)
Mar 29, 2018 0.8000 0.8000 0.8000 0 +0.06(+8.11%)
Mar 28, 2018 0.7600 0.7600 0.7400 0.7400 10,720 -0.03(-3.90%)
Mar 27, 2018 0.7800 0.7800 0.7700 0.7700 10,500 -0.05(-6.10%)
Mar 26, 2018 0.7700 0.8200 0.7700 0.8200 30,053 +0.00(+0.00%)
Mar 21, 2018 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Mar 20, 2018 0.8000 0.8000 0.8000 0.8000 9,000 +0.00(+0.00%)
Mar 19, 2018 0.7700 0.8000 0.7700 0.8000 17,930 +0.00(+0.00%)
Mar 16, 2018 0.8000 0.8000 0.8000 0.8000 10,002 +0.02(+2.56%)
Mar 15, 2018 0.7600 0.7800 0.7600 0.7800 29,565 -0.02(-2.50%)
Mar 14, 2018 0.8000 0.8000 0.8000 0.8000 9,006 +0.00(+0.00%)
Mar 13, 2018 0.8000 0.8000 0.8000 0.8000 1,560 -0.02(-2.44%)
Mar 12, 2018 0.8000 0.8500 0.8000 0.8200 60,550 +0.04(+5.13%)
Mar 09, 2018 0.7800 0.7800 0.7800 0.7800 50,500 -0.02(-2.50%)
Mar 08, 2018 0.7900 0.8000 0.7600 0.8000 33,347 +0.01(+1.27%)
Mar 07, 2018 0.8000 0.8000 0.7900 0.7900 12,501 +0.00(+0.00%)
Mar 06, 2018 0.6700 0.7900 0.6700 0.7900 21,166 +0.12(+17.91%)
Mar 05, 2018 0.7000 0.7000 0.6700 0.6700 32,700 -0.01(-1.47%)
Mar 02, 2018 0.6800 0.6800 0.6800 0.6800 10,000 -0.03(-4.23%)
Mar 01, 2018 0.7200 0.7200 0.7100 0.7100 27,500 -0.01(-1.39%)
Feb 28, 2018 0.7000 0.7200 0.6900 0.7200 61,705 +0.02(+2.86%)
Feb 27, 2018 0.6900 0.7000 0.6900 0.7000 61,000 +0.02(+2.94%)
Feb 26, 2018 0.6300 0.6800 0.6300 0.6800 60,533 +0.07(+11.48%)
Feb 20, 2018 0.6100 0.6100 0.6100 3 +0.00(+0.00%)
Feb 16, 2018 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Feb 15, 2018 0.6100 0.6000 0.6000 0.6100 2,500 +0.01(+1.67%)
Feb 09, 2018 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Feb 07, 2018 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Feb 06, 2018 0.5700 0.5700 0.5700 0.5700 833 -0.03(-5.00%)
Feb 05, 2018 0.6000 0.6000 0.6000 0.6000 6,850 -0.01(-1.64%)
Feb 01, 2018 0.6100 0.6100 0.6100 0 -0.03(-4.69%)
Jan 30, 2018 0.6400 0.6400 0.6400 1 +0.02(+3.23%)
Jan 29, 2018 0.6500 0.6700 0.6200 0.6200 13,000 -0.01(-1.59%)
Jan 26, 2018 0.6300 0.6300 0.6300 0.6300 1,600 -0.01(-1.56%)
Jan 25, 2018 0.6400 0.6400 0.6400 0.6400 800 +0.00(+0.00%)
Jan 24, 2018 0.6700 0.6700 0.6400 0.6400 41,585 -0.03(-4.48%)
Jan 23, 2018 0.6300 0.6800 0.6300 0.6700 13,680 +0.07(+11.67%)
Jan 19, 2018 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Jan 18, 2018 0.5700 0.5800 0.5700 0.5800 30,000 -0.01(-1.69%)
Jan 17, 2018 0.5900 0.5900 0.5900 0.5900 14,333 +0.01(+1.72%)
Jan 16, 2018 0.6000 0.6000 0.5800 0.5800 23,000 -0.07(-10.77%)
Jan 12, 2018 0.6500 0.6500 0.6500 0 +0.10(+18.18%)
Jan 11, 2018 0.5600 0.5600 0.5600 0.5500 33,959 -0.06(-9.84%)
Jan 10, 2018 0.6100 0.6100 0.6100 0.6100 2,000 +0.07(+12.96%)
Jan 09, 2018 0.5500 0.5500 0.4750 0.5400 32,900 +0.00(+0.00%)
Jan 08, 2018 0.5600 0.5600 0.5400 0.5400 22,707 -0.02(-3.57%)
Jan 05, 2018 0.5700 0.5700 0.5600 0.5600 3,000 -0.01(-1.75%)
Jan 04, 2018 0.5700 0.5700 0.5700 0.5700 1,500 +0.00(+0.00%)
Jan 03, 2018 0.5800 0.5800 0.5700 0.5700 12,273 -0.05(-8.06%)
Jan 02, 2018 0.6400 0.6500 0.6200 0.6200 9,002 -0.07(-10.14%)
Dec 29, 2017 0.6900 0.6900 0.6900 0 +0.10(+16.95%)
Dec 28, 2017 0.5900 0.5900 0.5900 0.5900 3,500 -0.01(-1.67%)
Dec 22, 2017 0.6000 0.6000 0.6000 1 -0.02(-3.23%)
Dec 21, 2017 0.6200 0.6200 0.6200 0.6200 1,400 +0.00(+0.00%)
Dec 20, 2017 0.6200 0.6200 0.6200 0.6200 2,000 +0.00(+0.00%)
Dec 19, 2017 0.6200 0.6200 0.6200 0.6200 4,002 -0.03(-4.62%)
Dec 18, 2017 0.6100 0.6500 0.6000 0.6500 118,001 +0.05(+8.33%)
Dec 15, 2017 0.6200 0.6200 0.6000 0.6000 11,207 -0.01(-1.64%)
Dec 14, 2017 0.6100 0.6100 0.6100 0.6100 2,100 +0.01(+1.67%)
Dec 11, 2017 0.6000 0.6000 0.6000 150 -0.07(-10.45%)
Dec 08, 2017 0.6400 0.6700 0.6400 0.6700 2,500 +0.07(+11.67%)
Dec 07, 2017 0.6200 0.6200 0.6000 0.6000 95,000 -0.02(-3.23%)
Dec 06, 2017 0.6200 0.6500 0.6100 0.6200 21,000 +0.01(+1.64%)
Dec 05, 2017 0.6200 0.6200 0.6100 0.6100 13,251 -0.02(-3.17%)
Dec 04, 2017 0.6200 0.6300 0.6200 0.6300 2,265 -0.03(-4.55%)
Nov 30, 2017 0.6600 0.6600 0.6600 300 +0.01(+1.54%)
Nov 29, 2017 0.6500 0.6500 0.6500 0.6500 13,832 +0.01(+1.56%)
Nov 28, 2017 0.7000 0.7100 0.6300 0.6400 33,200 +0.00(+0.00%)
Nov 24, 2017 0.6400 0.6400 0.6400 125 -0.01(-1.54%)
Nov 23, 2017 0.6500 0.6500 0.6500 0.6500 4,300 -0.05(-7.14%)
Nov 22, 2017 0.6800 0.7000 0.6800 0.7000 14,000 +0.05(+7.69%)
Nov 21, 2017 0.6600 0.6600 0.6500 0.6500 6,531 -0.05(-7.14%)
Nov 20, 2017 0.7000 0.7000 0.7000 0.7000 1,600 -0.01(-1.41%)
Nov 17, 2017 0.6500 0.7100 0.6500 0.7100 9,666 +0.02(+2.90%)
Nov 16, 2017 0.6400 0.6900 0.6400 0.6900 74,150 +0.06(+9.52%)
Nov 15, 2017 0.6500 0.6900 0.6000 0.6300 9,500 -0.05(-7.35%)
Nov 14, 2017 0.6900 0.6900 0.6500 0.6800 15,100 +0.01(+1.49%)
Nov 13, 2017 0.6700 0.6700 0.6700 0.6700 3,250 -0.02(-2.90%)
Nov 09, 2017 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Nov 08, 2017 0.6900 0.7000 0.6900 0.7000 3,125 +0.01(+1.45%)
Nov 07, 2017 0.6900 0.7200 0.6900 0.6900 58,000 +0.00(+0.00%)
Nov 06, 2017 0.6600 0.6900 0.6600 0.6900 4,508 +0.00(+0.00%)
Nov 03, 2017 0.6500 0.6900 0.6500 0.6900 40,934 +0.03(+4.55%)
Nov 02, 2017 0.6600 0.6900 0.6600 0.6600 18,850 -0.04(-5.71%)
Nov 01, 2017 0.7000 0.7000 0.7000 0.7000 2,000 -0.05(-6.67%)
Oct 31, 2017 0.7000 0.7500 0.7000 0.7500 91,150 +0.05(+7.14%)
Oct 27, 2017 0.7000 0.7000 0.7000 0 +0.06(+9.37%)
Oct 26, 2017 0.6500 0.6500 0.6200 0.6400 59,500 -0.09(-12.33%)
Oct 25, 2017 0.6200 0.7400 0.6200 0.7300 41,966 +0.12(+19.67%)
Oct 24, 2017 0.6300 0.6300 0.6100 0.6100 5,000 -0.01(-1.61%)
Oct 23, 2017 0.7000 0.7000 0.6200 0.6200 18,466 -0.07(-10.14%)
Oct 20, 2017 0.6100 0.7200 0.6100 0.6900 154,000 +0.09(+15.00%)
Oct 19, 2017 0.6000 0.6600 0.6000 0.6000 97,168 +0.01(+1.69%)
Oct 18, 2017 0.5900 0.5900 0.5900 0.5900 7,000 -0.03(-4.84%)
Oct 17, 2017 0.5900 0.6400 0.5900 0.6200 104,205 +0.09(+16.98%)
Oct 16, 2017 0.5300 0.5300 0.5300 0.5300 6,566 +0.00(+0.00%)
Oct 13, 2017 0.4600 0.5300 0.4600 0.5300 52,934 +0.08(+17.78%)
Oct 12, 2017 0.4500 0.4500 0.4500 0.4500 1,040 -0.04(-9.09%)
Oct 11, 2017 0.4700 0.5200 0.4700 0.4950 255,006 +0.07(+16.47%)
Oct 10, 2017 0.4350 0.4350 0.4250 0.4250 4,200 -0.05(-11.46%)
Oct 06, 2017 0.4650 0.4800 0.4650 0.4800 37,500 +0.03(+6.67%)
Oct 05, 2017 0.4500 0.4500 0.4500 0.4500 8,000 +0.04(+9.76%)
Oct 02, 2017 0.4100 0.4100 0.4100 0 -0.05(-10.87%)
Sep 28, 2017 0.4600 0.4600 0.4600 0 -0.06(-11.54%)
Sep 27, 2017 0.4400 0.5300 0.4400 0.5200 41,966 +0.08(+18.18%)
Sep 26, 2017 0.4250 0.4400 0.4250 0.4400 71,805 +0.02(+4.76%)
Sep 25, 2017 0.4050 0.4200 0.4000 0.4200 56,999 +0.00(+0.00%)
Sep 22, 2017 0.4100 0.4200 0.4100 0.4200 12,666 -0.01(-1.18%)
Sep 20, 2017 0.4250 0.4250 0.4250 0 -0.01(-2.30%)
Sep 19, 2017 0.4350 0.4350 0.4350 0.4350 15,000 +0.02(+3.57%)
Sep 18, 2017 0.4100 0.4200 0.4000 0.4200 10,000 -0.01(-2.33%)
Sep 15, 2017 0.4300 0.4300 0.4300 0.4300 3,000 +0.02(+4.88%)
Sep 14, 2017 0.4000 0.4100 0.4000 0.4100 23,166 +0.01(+3.80%)
Sep 13, 2017 0.3950 0.3950 0.3950 0.3950 2,000 -0.01(-1.25%)
Sep 11, 2017 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Sep 08, 2017 0.3950 0.3950 0.3950 0.3950 3,000 +0.00(+0.00%)
Sep 07, 2017 0.3950 0.3950 0.3900 0.3950 10,000 +0.00(+0.00%)
Sep 06, 2017 0.4050 0.4050 0.3950 0.3950 15,000 -0.01(-3.66%)
Sep 05, 2017 0.4100 0.4100 0.4100 0.4100 3,000 +0.00(+0.00%)
Sep 01, 2017 0.4150 0.3900 0.4100 184,600 -0.01(-2.38%)
Aug 31, 2017 0.4500 0.4500 0.4200 0.4200 28,500 -0.04(-8.70%)
Aug 29, 2017 0.4600 0.4600 0.4600 0 +0.05(+12.20%)
Aug 25, 2017 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Aug 23, 2017 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Aug 22, 2017 0.3800 0.4000 0.3800 0.4000 42,500 +0.05(+12.68%)
Aug 21, 2017 0.3600 0.3650 0.3550 0.3550 12,800 -0.01(-1.39%)
Aug 18, 2017 0.3700 0.3800 0.3600 0.3600 9,336 -0.01(-2.70%)
Aug 17, 2017 0.3650 0.3800 0.3650 0.3700 32,500 +0.01(+2.78%)
Aug 16, 2017 0.3850 0.3850 0.3600 0.3600 82,102 -0.05(-13.25%)
Aug 15, 2017 0.4150 0.4150 0.4150 0.4150 1,000 +0.01(+1.22%)
Aug 11, 2017 0.4100 0.4100 0.4100 0 +0.03(+7.89%)
Aug 10, 2017 0.4000 0.4000 0.3800 0.3800 18,003 -0.04(-9.52%)
Aug 09, 2017 0.4200 0.4200 0.4200 0.4200 2,000 -0.03(-6.67%)
Aug 04, 2017 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Aug 03, 2017 0.4800 0.4800 0.4600 0.4600 4,000 -0.02(-4.17%)
Aug 02, 2017 0.5000 0.5000 0.4800 0.4800 27,000 -0.02(-4.00%)
Aug 01, 2017 0.5100 0.5100 0.5000 0.5000 43,500 -0.02(-3.85%)
Jul 31, 2017 0.4850 0.5200 0.4800 0.5200 74,004 +0.02(+4.00%)
Jul 28, 2017 0.4900 0.5100 0.4900 0.5000 39,000 -0.01(-1.96%)
Jul 27, 2017 0.5000 0.5100 0.4900 0.5100 15,833 +0.00(+0.00%)
Jul 26, 2017 0.5100 0.5100 0.5100 0.5100 21,500 +0.03(+6.25%)
Jul 24, 2017 0.4800 0.4800 0.4800 100 -0.04(-7.69%)
Jul 21, 2017 0.5200 0.5500 0.5100 0.5200 60,750 +0.00(+0.00%)
Jul 20, 2017 0.4900 0.5600 0.4900 0.5200 87,023 +0.03(+6.12%)
Jul 19, 2017 0.5000 0.5000 0.4900 0.4900 33,333 -0.02(-3.92%)
Jul 18, 2017 0.5500 0.5500 0.4850 0.5100 157,600 -0.06(-10.53%)
Jul 17, 2017 0.5900 0.6100 0.5700 0.5700 36,500 -0.02(-3.39%)
Jul 14, 2017 0.6500 0.5200 0.5900 112,437 -0.06(-9.23%)
Jul 13, 2017 0.5000 0.6800 0.5000 0.6500 798,711 +0.15(+30.00%)
Jul 12, 2017 0.4550 0.5000 0.4550 0.5000 69,599 +0.03(+6.38%)
Jul 11, 2017 0.4500 0.4700 0.4500 0.4700 108,766 +0.06(+14.63%)
Jul 10, 2017 0.4000 0.4200 0.3800 0.4100 254,048 +0.03(+7.89%)
Jul 07, 2017 0.4150 0.4150 0.3800 0.3800 96,499 -0.02(-5.00%)
Jul 06, 2017 0.4000 0.4550 0.3900 0.4000 123,396 +0.00(+0.00%)
Jul 05, 2017 0.3450 0.4200 0.3400 0.4000 701,409 +0.08(+23.08%)
Jul 04, 2017 0.3000 0.3300 0.3000 0.3250 49,821 +0.03(+8.33%)
Jul 03, 2017 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 30, 2017 0.2800 0.3350 0.2800 0.3000 77,785 +0.03(+11.11%)
Jun 29, 2017 0.2700 0.2750 0.2700 0.2700 30,000 +0.00(+0.00%)
Jun 28, 2017 0.2700 0.2900 0.2600 0.2700 38,000 +0.00(+0.00%)
Jun 27, 2017 0.2700 0.2900 0.2700 0.2700 47,966 +0.00(+0.00%)
Jun 26, 2017 0.2800 0.2800 0.2700 0.2700 37,000 -0.01(-1.82%)
Jun 23, 2017 0.2400 0.2750 0.2400 0.2750 43,499 +0.06(+25.00%)
Jun 21, 2017 0.2200 0.2200 0.2200 1 +0.00(+0.00%)
Jun 20, 2017 0.2300 0.2300 0.2200 0.2200 5,500 -0.02(-10.20%)
Jun 19, 2017 0.2400 0.2450 0.2400 0.2450 13,250 +0.01(+6.52%)
Jun 16, 2017 0.2400 0.2400 0.2300 0.2300 6,358 -0.01(-4.17%)
Jun 15, 2017 0.2400 0.2500 0.2400 0.2400 24,833 +0.00(+0.00%)
Jun 14, 2017 0.2350 0.2400 0.2350 0.2400 7,833 +0.00(+0.00%)
Jun 13, 2017 0.2400 0.2400 0.2400 0.2400 1,000 +0.01(+6.67%)
Jun 12, 2017 0.2250 0.2250 0.2250 0.2250 4,800 -0.02(-8.16%)
Jun 09, 2017 0.2400 0.2450 0.2400 0.2450 16,500 +0.01(+2.08%)
Jun 08, 2017 0.2100 0.2400 0.2100 0.2400 4,333 +0.01(+2.13%)
Jun 07, 2017 0.2300 0.2350 0.2300 0.2350 7,000 +0.00(+2.17%)
Jun 06, 2017 0.2300 0.2300 0.2300 0.2300 2,500 +0.00(+0.00%)
Jun 02, 2017 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
Jun 01, 2017 0.2400 0.2450 0.2400 0.2450 10,333 +0.01(+2.08%)
May 31, 2017 0.2400 0.2450 0.2400 0.2400 12,500 +0.00(+0.00%)
May 30, 2017 0.2400 0.2400 0.2400 0.2400 8,500 +0.01(+2.13%)
May 26, 2017 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
May 25, 2017 0.2300 0.2300 0.2300 0.2300 2,400 +0.01(+4.55%)
May 24, 2017 0.2350 0.2350 0.2200 0.2200 36,366 -0.01(-4.35%)
May 23, 2017 0.2200 0.2450 0.2200 0.2300 105,823 +0.01(+4.55%)
May 19, 2017 0.2300 0.2400 0.2200 0.2200 80,833 +0.01(+2.33%)
May 18, 2017 0.2150 0.2150 0.2150 0.2150 800 -0.01(-2.27%)
May 17, 2017 0.2350 0.2400 0.2150 0.2200 38,101 +0.02(+10.00%)
May 16, 2017 0.2200 0.2300 0.2000 0.2000 161,732 +0.00(+0.00%)
May 15, 2017 0.2000 0.2000 0.2000 0.2000 54,900 -0.01(-4.76%)
May 12, 2017 0.2000 0.2150 0.2000 0.2100 148,334 +0.02(+13.51%)
May 11, 2017 0.1850 0.2200 0.1800 0.1850 190,111 -0.02(-7.50%)
May 10, 2017 0.1800 0.2150 0.1800 0.2000 61,444 +0.02(+8.11%)
May 09, 2017 0.1850 0.1900 0.1800 0.1850 64,000 -0.02(-9.76%)
May 08, 2017 0.2050 0.2050 0.2050 0.2050 9,500 +0.00(+0.00%)
May 05, 2017 0.2100 0.2100 0.2050 0.2050 37,998 -0.01(-4.65%)
May 04, 2017 0.2000 0.2300 0.2000 0.2150 71,999 +0.01(+4.88%)
May 03, 2017 0.1800 0.2050 0.1750 0.2050 39,000 +0.03(+20.59%)
May 02, 2017 0.1800 0.1950 0.1700 0.1700 23,000 -0.02(-10.53%)
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.