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 (%)
Feb 19, 2019 0.8900 0.8900 0 +0.00(+0.00%)
Feb 15, 2019 0.8400 0.8400 0.8400 0 +0.03(+3.70%)
Feb 14, 2019 0.8200 0.8200 0.8100 0.8100 26,833 -0.03(-3.57%)
Feb 13, 2019 0.8400 0.8400 0.8400 0.8400 13,002 -0.01(-1.18%)
Feb 12, 2019 0.8400 0.8500 0.8400 0.8500 112,501 +0.02(+2.41%)
Feb 11, 2019 0.8300 0.8300 0.8300 0.8300 61,500 -0.02(-2.35%)
Feb 08, 2019 0.8500 0.8500 0.8500 0.8500 63,500 -0.02(-2.30%)
Feb 07, 2019 0.9200 0.9200 0.8400 0.8700 17,800 +0.03(+3.57%)
Feb 06, 2019 0.8600 0.9400 0.8100 0.8400 56,000 -0.03(-3.45%)
Feb 05, 2019 0.9000 0.9200 0.8500 0.8700 50,501 -0.05(-5.43%)
Feb 04, 2019 0.9100 0.9300 0.9000 0.9200 86,539 -0.03(-3.16%)
Feb 01, 2019 0.9500 0.9500 0.9500 0.9500 7,000 -0.03(-3.06%)
Jan 31, 2019 0.9300 0.9800 0.9000 0.9800 46,136 +0.04(+4.26%)
Jan 30, 2019 0.9500 0.9500 0.9400 0.9400 12,006 -0.02(-2.08%)
Jan 29, 2019 0.9500 0.9600 0.9500 0.9600 22,683 +0.00(+0.00%)
Jan 28, 2019 0.9500 0.9600 0.9500 0.9600 12,600 +0.00(+0.00%)
Jan 24, 2019 0.9600 0.9600 0.9600 0 +0.01(+1.05%)
Jan 23, 2019 0.9400 0.9500 0.9200 0.9500 24,800 +0.00(+0.00%)
Jan 22, 2019 0.9500 0.9500 0.9500 0.9500 33,026 +0.00(+0.00%)
Jan 21, 2019 0.9700 0.9700 0.9500 0.9500 7,000 -0.02(-2.06%)
Jan 17, 2019 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Jan 16, 2019 0.9600 0.9700 0.9600 0.9700 14,700 +0.00(+0.00%)
Jan 15, 2019 0.9500 0.9700 0.9500 0.9700 54,500 +0.00(+0.00%)
Jan 14, 2019 0.9700 0.9700 0.9500 0.9700 35,500 -0.02(-2.02%)
Jan 11, 2019 0.9900 1.000 0.9900 0.9900 15,200 -0.01(-1.00%)
Jan 10, 2019 0.9900 1.000 0.9900 1.000 65,000 +0.01(+1.01%)
Jan 09, 2019 0.9700 0.9900 0.9700 0.9900 18,000 +0.04(+4.21%)
Jan 08, 2019 0.9700 0.9900 0.9500 0.9500 71,100 -0.01(-1.04%)
Jan 07, 2019 0.9900 0.9900 0.9600 0.9600 6,440 -0.01(-1.03%)
Jan 04, 2019 0.9800 0.9800 0.9700 0.9700 30,500 -0.02(-2.02%)
Jan 03, 2019 0.9900 0.9900 0.9900 0.9900 14,680 -0.02(-1.98%)
Jan 02, 2019 1.020 1.020 0.9600 1.010 7,200 +0.00(+0.00%)
Dec 31, 2018 1.010 1.010 1.010 0 +0.05(+5.21%)
Dec 28, 2018 0.9700 0.9700 0.9600 0.9600 28,700 +0.01(+1.05%)
Dec 27, 2018 0.9500 0.9500 0.9500 0.9500 4,000 +0.01(+1.06%)
Dec 24, 2018 0.9400 0.9400 0.9400 0 -0.04(-4.08%)
Dec 21, 2018 0.9900 0.9900 0.9500 0.9800 27,600 +0.00(+0.00%)
Dec 20, 2018 0.9900 0.9900 0.9800 0.9800 7,505 +0.00(+0.00%)
Dec 19, 2018 0.9700 0.9800 0.9700 0.9800 2,503 -0.01(-1.01%)
Dec 18, 2018 0.9900 1.000 0.9700 0.9900 39,203 -0.01(-1.00%)
Dec 14, 2018 1.000 1.000 1.000 0 -0.04(-3.85%)
Dec 13, 2018 1.020 1.050 1.020 1.040 148,500 +0.00(+0.00%)
Dec 12, 2018 1.020 1.060 1.020 1.040 94,450 +0.00(+0.00%)
Dec 11, 2018 1.030 1.050 1.000 1.040 170,401 +0.02(+1.96%)
Dec 10, 2018 1.060 1.060 1.000 1.020 7,033 -0.03(-2.86%)
Dec 07, 2018 1.000 1.070 1.000 1.050 138,683 +0.05(+5.00%)
Dec 06, 2018 0.9800 1.000 0.9800 1.000 3,766 +0.00(+0.00%)
Dec 05, 2018 0.9800 1.000 0.9800 1.000 26,300 +0.00(+0.00%)
Dec 04, 2018 0.9700 1.030 0.9600 1.000 89,700 +0.00(+0.00%)
Dec 03, 2018 0.9800 1.000 0.9800 1.000 5,562 +0.02(+2.04%)
Nov 30, 2018 1.010 1.010 0.9600 0.9800 1,038,800 -0.07(-6.67%)
Nov 29, 2018 1.010 1.050 1.010 1.050 37,510 +0.05(+5.00%)
Nov 28, 2018 1.020 1.030 1.000 1.000 202,200 +0.00(+0.00%)
Nov 27, 2018 1.030 1.030 1.000 1.000 32,200 -0.02(-1.96%)
Nov 26, 2018 1.050 1.060 1.000 1.020 136,106 -0.03(-2.86%)
Nov 23, 2018 1.020 1.060 1.020 1.050 350,400 +0.05(+5.00%)
Nov 22, 2018 1.000 1.050 1.000 1.000 181,333 -0.01(-0.99%)
Nov 21, 2018 0.9400 1.010 0.9400 1.010 226,850 +0.08(+8.60%)
Nov 20, 2018 0.9500 0.9500 0.9300 0.9300 118,500 -0.04(-4.12%)
Nov 19, 2018 0.9600 1.000 0.9600 0.9700 29,000 -0.03(-3.00%)
Nov 16, 2018 0.9800 1.000 0.9800 1.000 38,800 +0.04(+4.17%)
Nov 15, 2018 0.9600 0.9600 0.9500 0.9600 21,950 +0.00(+0.00%)
Nov 14, 2018 1.000 1.000 0.9600 0.9600 115,000 -0.01(-1.03%)
Nov 13, 2018 0.9700 0.9700 0.9700 0.9700 1,000 -0.03(-3.00%)
Nov 12, 2018 1.020 1.020 1.000 1.000 121,058 -0.01(-0.99%)
Nov 09, 2018 0.9600 1.010 0.9600 1.010 15,500 +0.05(+5.21%)
Nov 08, 2018 1.010 1.020 0.9600 0.9600 39,000 -0.03(-3.03%)
Nov 07, 2018 0.9200 0.9900 0.9200 0.9900 154,100 +0.07(+7.61%)
Nov 06, 2018 0.9600 0.9600 0.9200 0.9200 123,000 -0.06(-6.12%)
Nov 05, 2018 0.9600 0.9900 0.9500 0.9800 7,900 -0.02(-2.00%)
Nov 02, 2018 1.010 1.010 0.9500 1.000 8,000 +0.00(+0.00%)
Nov 01, 2018 0.9700 1.000 0.9500 1.000 22,000 +0.00(+0.00%)
Oct 31, 2018 1.000 1.000 0.9500 1.000 7,123 +0.00(+0.00%)
Oct 30, 2018 1.000 1.000 1.000 1.000 5,000 +0.00(+0.00%)
Oct 29, 2018 0.9700 1.000 0.9700 1.000 46,000 +0.05(+5.26%)
Oct 26, 2018 0.9700 0.9700 0.9200 0.9500 8,000 -0.02(-2.06%)
Oct 25, 2018 0.9700 0.9700 0.9700 0.9700 500 +0.02(+2.11%)
Oct 24, 2018 0.9400 0.9500 0.9200 0.9500 8,000 +0.00(+0.00%)
Oct 23, 2018 0.9300 0.9500 0.9200 0.9500 7,100 +0.02(+2.15%)
Oct 22, 2018 1.000 1.000 0.9300 0.9300 7,450 -0.06(-6.06%)
Oct 19, 2018 1.000 1.000 0.9900 0.9900 4,800 -0.01(-1.00%)
Oct 18, 2018 1.000 1.000 0.9500 1.000 11,130 -0.01(-0.99%)
Oct 17, 2018 1.010 1.010 1.010 1.010 6,500 -0.03(-2.88%)
Oct 16, 2018 1.050 1.050 1.010 1.040 2,879 -0.01(-0.95%)
Oct 15, 2018 1.080 1.090 1.050 1.050 35,900 +0.00(+0.00%)
Oct 10, 2018 1.050 1.050 1.050 0 -0.05(-4.55%)
Oct 09, 2018 1.050 1.100 1.040 1.100 57,000 -0.02(-1.79%)
Oct 05, 2018 1.120 1.120 1.120 0 +0.07(+6.67%)
Oct 04, 2018 1.000 1.050 1.000 1.050 37,400 +0.03(+2.94%)
Oct 03, 2018 1.040 1.040 1.020 1.020 6,000 -0.01(-0.97%)
Oct 02, 2018 0.9900 1.030 0.9800 1.030 11,100 -0.03(-2.83%)
Oct 01, 2018 1.060 1.060 1.060 39 +0.00(+0.00%)
Sep 28, 2018 1.010 1.060 1.000 1.060 18,000 +0.08(+8.16%)
Sep 27, 2018 0.9500 0.9800 0.9500 0.9800 9,400 +0.00(+0.00%)
Sep 26, 2018 0.9300 0.9800 0.9300 0.9800 14,400 +0.03(+3.16%)
Sep 25, 2018 0.9500 0.9600 0.9100 0.9500 79,354 +0.02(+2.15%)
Sep 24, 2018 0.9400 0.9600 0.9300 0.9300 17,700 -0.02(-2.11%)
Sep 21, 2018 0.9500 0.9500 0.9500 0.9500 22,000 +0.02(+2.15%)
Sep 20, 2018 0.9300 0.9300 0.9300 0.9300 96,603 +0.00(+0.00%)
Sep 19, 2018 0.9300 0.9300 0.9300 0.9300 4,000 -0.04(-4.12%)
Sep 18, 2018 0.9500 0.9700 0.9100 0.9700 42,600 +0.00(+0.00%)
Sep 17, 2018 0.9700 0.9700 0.9700 0.9700 4,100 +0.00(+0.00%)
Sep 14, 2018 0.9100 0.9700 0.9100 0.9700 6,638 +0.02(+2.11%)
Sep 13, 2018 0.9100 0.9500 0.8800 0.9500 41,000 +0.08(+9.20%)
Sep 12, 2018 0.8900 0.8900 0.8700 0.8700 348,298 -0.06(-6.45%)
Sep 11, 2018 1.010 1.010 0.8500 0.9300 229,605 -0.04(-4.12%)
Sep 10, 2018 0.9600 1.030 0.9200 0.9700 478,408 -0.03(-3.00%)
Sep 07, 2018 1.000 1.000 0.9100 1.000 85,400 +0.00(+0.00%)
Sep 06, 2018 1.000 1.000 1.000 1.000 5,000 -0.03(-2.91%)
Sep 05, 2018 1.010 1.030 0.9700 1.030 66,500 -0.07(-6.36%)
Sep 04, 2018 0.9900 1.100 0.9900 1.100 20,999 +0.10(+10.00%)
Aug 31, 2018 1.000 1.000 1.000 0 -0.06(-5.66%)
Aug 30, 2018 1.060 1.060 1.050 1.060 1,001 -0.01(-0.93%)
Aug 29, 2018 1.060 1.080 1.010 1.070 14,350 -0.01(-0.93%)
Aug 28, 2018 1.070 1.080 1.060 1.080 600 +0.05(+4.85%)
Aug 27, 2018 1.030 1.030 1.030 1.030 3,500 -0.05(-4.63%)
Aug 24, 2018 1.050 1.080 1.030 1.080 5,899 +0.00(+0.00%)
Aug 22, 2018 1.080 1.080 1.080 0 -0.01(-0.92%)
Aug 21, 2018 1.070 1.090 1.070 1.090 869 +0.00(+0.00%)
Aug 20, 2018 1.070 1.090 1.000 1.090 21,750 +0.01(+0.93%)
Aug 17, 2018 1.090 1.090 1.000 1.080 63,700 -0.02(-1.82%)
Aug 15, 2018 1.100 1.100 1.100 0 +0.01(+0.92%)
Aug 14, 2018 1.100 1.110 1.090 1.090 71,200 -0.03(-2.68%)
Aug 13, 2018 1.120 1.120 1.080 1.120 2,600 +0.00(+0.00%)
Aug 09, 2018 1.120 1.120 1.120 0 +0.03(+2.75%)
Aug 08, 2018 1.160 1.160 1.080 1.090 16,300 -0.05(-4.39%)
Aug 07, 2018 1.080 1.140 1.070 1.140 4,200 +0.00(+0.00%)
Aug 03, 2018 1.140 1.140 1.140 0 +0.00(+0.00%)
Aug 02, 2018 1.120 1.140 1.050 1.140 35,917 -0.01(-0.87%)
Aug 01, 2018 1.250 1.250 1.100 1.150 61,800 -0.07(-5.74%)
Jul 31, 2018 1.150 1.240 1.150 1.220 59,200 +0.07(+6.09%)
Jul 30, 2018 1.120 1.150 1.100 1.150 28,900 +0.01(+0.88%)
Jul 27, 2018 1.070 1.140 1.060 1.140 12,766 +0.01(+0.88%)
Jul 26, 2018 1.140 1.140 1.130 1.130 1,700 +0.05(+4.63%)
Jul 25, 2018 1.070 1.140 1.060 1.080 35,600 +0.02(+1.89%)
Jul 24, 2018 1.100 1.100 1.060 1.060 24,800 +0.01(+0.95%)
Jul 23, 2018 1.060 1.060 1.050 1.050 10,000 -0.04(-3.67%)
Jul 20, 2018 1.050 1.090 1.050 1.090 1,800 +0.04(+3.81%)
Jul 19, 2018 1.090 1.090 1.050 1.050 2,000 +0.00(+0.00%)
Jul 17, 2018 1.050 1.050 1.050 0 +0.00(+0.00%)
Jul 16, 2018 1.050 1.050 1.050 1.050 2,000 +0.03(+2.94%)
Jul 13, 2018 1.100 1.100 1.020 1.020 12,708 -0.08(-7.27%)
Jul 12, 2018 1.070 1.100 1.070 1.100 13,100 +0.11(+11.11%)
Jul 11, 2018 1.020 1.020 0.9900 0.9900 29,300 -0.08(-7.48%)
Jul 10, 2018 1.070 1.080 1.050 1.070 53,420 +0.00(+0.00%)
Jul 09, 2018 1.010 1.070 0.9900 1.070 45,903 +0.05(+4.90%)
Jul 05, 2018 1.020 1.020 1.020 0 -0.08(-7.27%)
Jul 04, 2018 1.130 1.130 1.100 1.100 7,400 -0.03(-2.65%)
Jul 03, 2018 1.020 1.130 1.020 1.130 4,600 +0.06(+5.61%)
Jun 29, 2018 1.070 1.070 1.070 0 +0.02(+1.90%)
Jun 28, 2018 1.000 1.050 1.000 1.050 15,700 +0.04(+3.96%)
Jun 27, 2018 1.070 1.070 1.010 1.010 24,500 -0.05(-4.72%)
Jun 26, 2018 1.010 1.080 1.010 1.060 117,600 -0.02(-1.85%)
Jun 25, 2018 1.040 1.130 1.040 1.080 19,000 -0.01(-0.92%)
Jun 22, 2018 1.050 1.090 1.030 1.090 20,000 +0.02(+1.87%)
Jun 21, 2018 1.070 1.120 1.070 1.070 4,900 +0.00(+0.00%)
Jun 20, 2018 1.080 1.080 1.050 1.070 232,820 -0.01(-0.93%)
Jun 19, 2018 1.100 1.120 1.080 1.080 42,122 -0.02(-1.82%)
Jun 18, 2018 1.150 1.150 1.100 1.100 4,450 -0.05(-4.35%)
Jun 15, 2018 1.170 1.120 1.150 75,357 +0.03(+2.68%)
Jun 14, 2018 1.150 1.150 1.110 1.120 23,185 -0.01(-0.88%)
Jun 13, 2018 1.130 1.150 1.130 1.130 4,030 -0.01(-0.88%)
Jun 12, 2018 1.110 1.140 1.110 1.140 2,466 -0.01(-0.87%)
Jun 11, 2018 1.100 1.150 1.080 1.150 8,950 +0.05(+4.55%)
Jun 08, 2018 1.050 1.100 1.050 1.100 7,766 +0.00(+0.00%)
Jun 07, 2018 1.090 1.100 1.090 1.100 20,000 +0.01(+0.92%)
Jun 06, 2018 1.090 1.140 1.090 1.090 6,733 -0.01(-0.91%)
Jun 05, 2018 1.150 1.160 1.090 1.100 32,155 -0.03(-2.65%)
Jun 04, 2018 1.100 1.150 1.100 1.130 7,450 +0.02(+1.80%)
Jun 01, 2018 1.090 1.110 1.090 1.110 2,600 +0.02(+1.83%)
May 31, 2018 1.140 1.150 1.050 1.090 18,400 -0.07(-6.03%)
May 30, 2018 1.160 1.160 1.160 1.160 621 +0.00(+0.00%)
May 29, 2018 1.090 1.160 1.040 1.160 64,724 +0.07(+6.42%)
May 28, 2018 1.160 1.160 1.090 1.090 37,150 -0.06(-5.22%)
May 25, 2018 1.120 1.190 1.110 1.150 103,406 +0.01(+0.88%)
May 24, 2018 1.110 1.180 1.100 1.140 53,036 +0.08(+7.55%)
May 23, 2018 1.060 1.070 1.000 1.060 16,550 +0.03(+2.91%)
May 22, 2018 1.000 1.070 1.000 1.030 40,529 +0.03(+3.00%)
May 18, 2018 1.000 1.000 1.000 0 +0.05(+5.26%)
May 17, 2018 0.9200 0.9500 0.9200 0.9500 29,520 +0.06(+6.74%)
May 16, 2018 0.8900 0.8900 0.8900 0.8900 6,000 +0.00(+0.00%)
May 15, 2018 0.8900 0.9000 0.8900 0.8900 36,518 -0.04(-4.30%)
May 14, 2018 0.9300 0.9600 0.9000 0.9300 26,500 -0.02(-2.11%)
May 11, 2018 0.9700 0.9700 0.9400 0.9500 13,075 -0.02(-2.06%)
May 10, 2018 0.9400 0.9700 0.9400 0.9700 60,001 +0.03(+3.19%)
May 09, 2018 0.9200 0.9400 0.9200 0.9400 14,000 +0.01(+1.08%)
May 08, 2018 0.9000 0.9300 0.9000 0.9300 100,608 +0.04(+4.49%)
May 07, 2018 0.8600 0.9000 0.8600 0.8900 35,600 -0.01(-1.11%)
May 04, 2018 0.9000 0.9000 0.9000 0.9000 4,000 +0.01(+1.12%)
May 03, 2018 0.8600 0.8900 0.8600 0.8900 36,600 +0.00(+0.00%)
May 02, 2018 0.8900 0.9000 0.8900 0.8900 78,020 +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.