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

Quantum Emotion Corp (TSV: QNC )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
Aug 31, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Aug 30, 2018 0.1250 0.1300 0.1200 0.1250 120,600 +0.00(+0.00%)
Aug 29, 2018 0.1250 0.1300 0.1150 0.1250 456,446 +0.02(+19.05%)
Aug 28, 2018 0.1050 0.1150 0.1050 0.1050 177,889 +0.00(+5.00%)
Aug 27, 2018 0.1100 0.1100 0.1000 0.1000 219,900 -0.01(-13.04%)
Aug 24, 2018 0.1050 0.1150 0.0900 0.1150 580,093 +0.01(+9.52%)
Aug 23, 2018 0.1100 0.1100 0.1000 0.1050 559,000 -0.01(-4.55%)
Aug 22, 2018 0.1350 0.1350 0.1050 0.1100 649,091 -0.01(-12.00%)
Aug 21, 2018 0.1400 0.1400 0.1250 0.1250 352,000 -0.02(-10.71%)
Aug 20, 2018 0.1300 0.1400 0.1250 0.1400 376,766 +0.01(+7.69%)
Aug 17, 2018 0.1400 0.1450 0.1250 0.1300 1,007,816 -0.01(-7.14%)
Aug 16, 2018 0.1500 0.1550 0.1400 0.1400 1,014,066 -0.02(-12.50%)
Aug 15, 2018 0.1200 0.1650 0.1150 0.1600 2,997,997 +0.04(+39.13%)
Aug 14, 2018 0.1100 0.1250 0.1100 0.1150 756,222 +0.01(+9.52%)
Aug 13, 2018 0.1050 0.1150 0.0950 0.1050 560,056 +0.00(+5.00%)
Aug 10, 2018 0.0900 0.1050 0.0900 0.1000 1,300,307 +0.01(+5.26%)
Aug 09, 2018 0.1150 0.1350 0.0900 0.0950 4,853,721 +0.02(+35.71%)
Aug 07, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 03, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 02, 2018 0.0650 0.0700 0.0650 0.0700 57,820 +0.00(+0.00%)
Aug 01, 2018 0.0650 0.0700 0.0650 0.0700 22,000 +0.00(+0.00%)
Jul 31, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jul 30, 2018 0.0700 0.0700 0.0700 0.0700 9,000 +0.00(+0.00%)
Jul 27, 2018 0.0700 0.0700 0.0600 0.0700 69,000 +0.00(+0.00%)
Jul 26, 2018 0.0650 0.0700 0.0650 0.0700 8,000 +0.01(+7.69%)
Jul 25, 2018 0.0650 0.0650 0.0650 0.0650 75,500 -0.01(-7.14%)
Jul 24, 2018 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+16.67%)
Jul 23, 2018 0.0700 0.0700 0.0600 0.0600 289,000 -0.01(-7.69%)
Jul 20, 2018 0.0700 0.0700 0.0650 0.0650 69,000 -0.01(-7.14%)
Jul 19, 2018 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Jul 18, 2018 0.0750 0.0750 0.0650 0.0700 143,000 -0.00(-6.67%)
Jul 17, 2018 0.0700 0.0750 0.0650 0.0750 137,000 -0.01(-6.25%)
Jul 13, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 12, 2018 0.0750 0.0750 0.0750 0.0750 4,915 +0.00(+0.00%)
Jul 11, 2018 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+0.00%)
Jul 10, 2018 0.0700 0.0750 0.0700 0.0750 8,040 +0.00(+0.00%)
Jul 09, 2018 0.0750 0.0750 0.0750 0.0750 1,500 +0.00(+0.00%)
Jul 06, 2018 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Jul 05, 2018 0.0750 0.0750 0.0750 0.0750 18,480 +0.00(+7.14%)
Jul 04, 2018 0.0750 0.0750 0.0700 0.0700 16,000 -0.00(-6.67%)
Jul 03, 2018 0.0750 0.0750 0.0750 0.0750 1,600 +0.00(+7.14%)
Jun 29, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 28, 2018 0.0700 0.0750 0.0700 0.0750 11,000 +0.00(+7.14%)
Jun 27, 2018 0.0750 0.0750 0.0600 0.0700 105,000 -0.01(-12.50%)
Jun 26, 2018 0.0700 0.0800 0.0700 0.0800 24,000 +0.01(+6.67%)
Jun 25, 2018 0.0800 0.0800 0.0700 0.0750 10,250 +0.00(+0.00%)
Jun 22, 2018 0.0800 0.0800 0.0700 0.0750 73,800 -0.01(-6.25%)
Jun 21, 2018 0.0600 0.0800 0.0600 0.0800 253,917 +0.01(+23.08%)
Jun 20, 2018 0.0600 0.0650 0.0600 0.0650 35,000 +0.00(+0.00%)
Jun 19, 2018 0.0650 0.0650 0.0600 0.0650 98,400 +0.00(+0.00%)
Jun 18, 2018 0.0650 0.0650 0.0650 0.0650 77,915 +0.01(+8.33%)
Jun 15, 2018 0.0650 0.0650 0.0600 78,500 -0.01(-7.69%)
Jun 14, 2018 0.0700 0.0700 0.0650 0.0650 133,100 +0.00(+0.00%)
Jun 13, 2018 0.0700 0.0700 0.0650 0.0650 47,000 -0.01(-7.14%)
Jun 12, 2018 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Jun 11, 2018 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Jun 08, 2018 0.0700 0.0700 0.0700 0.0700 9,000 +0.00(+0.00%)
Jun 07, 2018 0.0750 0.0750 0.0700 0.0700 210,300 -0.01(-12.50%)
Jun 06, 2018 0.0800 0.0800 0.0800 0.0800 12,500 +0.01(+6.67%)
Jun 05, 2018 0.0750 0.0750 0.0750 0.0750 58,000 +0.00(+7.14%)
Jun 04, 2018 0.0750 0.0750 0.0700 0.0700 365,400 -0.01(-17.65%)
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.