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, 2021 0.4100 0.4500 0.3950 0.4050 2,528,572 -0.01(-3.57%)
Aug 30, 2021 0.3450 0.4250 0.3450 0.4200 4,673,986 +0.09(+27.27%)
Aug 27, 2021 0.3350 0.3500 0.3300 0.3300 738,487 +0.00(+0.00%)
Aug 26, 2021 0.3450 0.3750 0.3300 0.3300 1,948,865 -0.01(-4.35%)
Aug 25, 2021 0.3200 0.3700 0.3200 0.3450 2,495,991 +0.03(+9.52%)
Aug 24, 2021 0.2950 0.3300 0.2950 0.3150 1,570,538 +0.03(+8.62%)
Aug 23, 2021 0.2650 0.2900 0.2650 0.2900 603,130 +0.02(+9.43%)
Aug 20, 2021 0.2700 0.2750 0.2600 0.2650 279,980 -0.01(-3.64%)
Aug 19, 2021 0.2750 0.2850 0.2600 0.2750 1,246,070 +0.00(+0.00%)
Aug 18, 2021 0.2800 0.2950 0.2750 0.2750 770,013 +0.00(+0.00%)
Aug 17, 2021 0.2700 0.2750 0.2600 0.2750 547,204 -0.01(-1.79%)
Aug 16, 2021 0.3000 0.3000 0.2800 0.2800 300,313 -0.01(-3.45%)
Aug 13, 2021 0.2950 0.2950 0.2900 0.2900 152,300 -0.01(-3.33%)
Aug 12, 2021 0.2800 0.3050 0.2800 0.3000 401,909 +0.01(+3.45%)
Aug 11, 2021 0.3000 0.3050 0.2850 0.2900 550,166 -0.02(-4.92%)
Aug 10, 2021 0.3000 0.3050 0.2900 0.3050 464,143 +0.02(+5.17%)
Aug 09, 2021 0.2700 0.3100 0.2700 0.2900 1,649,289 +0.02(+9.43%)
Aug 06, 2021 0.2600 0.2650 0.2600 0.2650 178,000 +0.01(+1.92%)
Aug 05, 2021 0.2600 0.2800 0.2550 0.2600 394,463 -0.01(-1.89%)
Aug 04, 2021 0.2850 0.2850 0.2650 0.2650 329,320 -0.02(-5.36%)
Aug 03, 2021 0.2600 0.2800 0.2600 0.2800 283,525 +0.01(+3.70%)
Jul 30, 2021 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Jul 29, 2021 0.2300 0.2800 0.2300 0.2750 900,360 +0.05(+19.57%)
Jul 28, 2021 0.2300 0.2300 0.2300 0.2300 29,000 +0.00(+0.00%)
Jul 27, 2021 0.2350 0.2350 0.2200 0.2300 187,434 -0.00(-2.13%)
Jul 26, 2021 0.2500 0.2500 0.2300 0.2350 100,550 -0.01(-2.08%)
Jul 23, 2021 0.2450 0.2450 0.2300 0.2400 112,433 +0.00(+0.00%)
Jul 22, 2021 0.2400 0.2450 0.2400 0.2400 42,500 -0.01(-2.04%)
Jul 21, 2021 0.2500 0.2500 0.2400 0.2450 49,600 -0.01(-2.00%)
Jul 20, 2021 0.2300 0.2500 0.2300 0.2500 133,500 +0.02(+6.38%)
Jul 19, 2021 0.2550 0.2550 0.2300 0.2350 216,000 -0.01(-4.08%)
Jul 16, 2021 0.2700 0.2700 0.2450 0.2450 614,858 -0.03(-9.26%)
Jul 15, 2021 0.2750 0.2750 0.2650 0.2700 97,399 +0.00(+0.00%)
Jul 14, 2021 0.2700 0.2800 0.2650 0.2700 95,626 +0.00(+0.00%)
Jul 13, 2021 0.2800 0.2800 0.2700 0.2700 144,415 +0.00(+0.00%)
Jul 12, 2021 0.2850 0.2850 0.2600 0.2700 199,489 -0.01(-1.82%)
Jul 09, 2021 0.3050 0.3050 0.2750 0.2750 295,725 -0.02(-6.78%)
Jul 08, 2021 0.2900 0.3100 0.2850 0.2950 355,485 +0.01(+5.36%)
Jul 07, 2021 0.2900 0.2900 0.2800 0.2800 167,418 -0.01(-3.45%)
Jul 06, 2021 0.3050 0.3050 0.2850 0.2900 462,525 -0.01(-3.33%)
Jul 05, 2021 0.3400 0.3400 0.3000 0.3000 1,209,538 -0.05(-14.29%)
Jul 02, 2021 0.3550 0.3600 0.3300 0.3500 632,816 +0.00(+0.00%)
Jun 30, 2021 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Jun 29, 2021 0.3250 0.3250 0.3050 0.3200 466,912 +0.01(+3.23%)
Jun 28, 2021 0.3450 0.3450 0.3100 0.3100 1,888,616 -0.03(-8.82%)
Jun 25, 2021 0.2500 0.3400 0.2500 0.3400 2,656,329 +0.10(+38.78%)
Jun 24, 2021 0.2350 0.2500 0.2350 0.2450 313,510 +0.01(+4.26%)
Jun 23, 2021 0.2300 0.2350 0.2300 0.2350 64,136 +0.00(+0.00%)
Jun 22, 2021 0.2350 0.2450 0.2250 0.2350 767,745 +0.01(+6.82%)
Jun 21, 2021 0.2350 0.2350 0.2200 0.2200 188,435 -0.01(-6.38%)
Jun 18, 2021 0.2450 0.2450 0.2350 0.2350 40,250 +0.00(+0.00%)
Jun 17, 2021 0.2500 0.2700 0.2300 0.2350 322,500 -0.01(-2.08%)
Jun 16, 2021 0.2400 0.2450 0.2400 0.2400 63,921 -0.01(-4.00%)
Jun 15, 2021 0.2200 0.2550 0.2200 0.2500 507,300 +0.04(+16.28%)
Jun 14, 2021 0.2300 0.2300 0.2100 0.2150 116,650 -0.02(-6.52%)
Jun 11, 2021 0.2300 0.2300 0.2250 0.2300 188,915 +0.01(+4.55%)
Jun 10, 2021 0.2250 0.2250 0.2200 0.2200 118,200 -0.01(-2.22%)
Jun 09, 2021 0.2400 0.2500 0.2250 0.2250 755,537 -0.01(-6.25%)
Jun 08, 2021 0.2050 0.2450 0.2000 0.2400 979,957 +0.04(+17.07%)
Jun 07, 2021 0.1850 0.2050 0.1850 0.2050 977,756 +0.03(+17.14%)
Jun 04, 2021 0.1750 0.1800 0.1700 0.1750 207,005 +0.00(+0.00%)
Jun 03, 2021 17.50 0.1800 0.1700 0.1750 12,870,000 +0.00(+2.94%)
Jun 02, 2021 0.1800 0.1800 0.1650 0.1700 388,104 -0.01(-5.56%)
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.