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, 2022 0.2600 0.2600 0.2550 0.2600 100,161 +0.00(+0.00%)
Aug 30, 2022 0.2600 0.2650 0.2550 0.2600 217,430 +0.00(+0.00%)
Aug 29, 2022 0.2550 0.2600 0.2500 0.2600 141,232 +0.01(+4.00%)
Aug 26, 2022 0.2550 0.2550 0.2450 0.2500 647,090 -0.01(-1.96%)
Aug 25, 2022 0.2800 0.2800 0.2500 0.2550 1,333,908 -0.02(-5.56%)
Aug 24, 2022 0.2750 0.2750 0.2600 0.2700 681,205 -0.01(-3.57%)
Aug 23, 2022 0.2750 0.2850 0.2650 0.2800 757,441 +0.01(+3.70%)
Aug 22, 2022 0.3150 0.3150 0.2600 0.2700 1,194,009 -0.04(-12.90%)
Aug 19, 2022 0.3050 0.3200 0.2850 0.3100 893,089 +0.01(+1.64%)
Aug 18, 2022 0.3100 0.3150 0.3000 0.3050 279,653 +0.01(+1.67%)
Aug 17, 2022 0.3250 0.3300 0.3000 0.3000 1,380,667 -0.01(-3.23%)
Aug 16, 2022 0.3250 0.3250 0.3100 0.3100 528,417 +0.01(+1.64%)
Aug 15, 2022 0.3200 0.3650 0.3050 0.3050 2,278,869 -0.01(-1.61%)
Aug 12, 2022 0.2900 0.3300 0.2900 0.3100 2,792,255 +0.03(+8.77%)
Aug 11, 2022 0.2550 0.2850 0.2550 0.2850 780,992 +0.03(+11.76%)
Aug 10, 2022 0.2600 0.2600 0.2450 0.2550 121,505 +0.01(+4.08%)
Aug 09, 2022 0.2550 0.2550 0.2450 0.2450 67,249 -0.01(-2.00%)
Aug 08, 2022 0.2700 0.2750 0.2400 0.2500 1,006,672 -0.03(-10.71%)
Aug 05, 2022 0.2450 0.2800 0.2450 0.2800 403,703 +0.04(+14.29%)
Aug 04, 2022 0.2650 0.2650 0.2450 0.2450 292,287 -0.02(-5.77%)
Aug 03, 2022 0.2550 0.2600 0.2530 0.2600 254,023 +0.01(+1.96%)
Aug 02, 2022 0.2800 0.2800 0.2450 0.2550 962,189 -0.04(-15.00%)
Jul 29, 2022 0.3000 0 +0.02(+7.14%)
Jul 28, 2022 0.2550 0.2800 0.2450 0.2800 352,910 +0.03(+12.00%)
Jul 27, 2022 0.2500 0.2550 0.2350 0.2500 299,181 +0.00(+0.00%)
Jul 26, 2022 0.2600 0.2600 0.2450 0.2500 178,135 -0.01(-3.85%)
Jul 25, 2022 0.2750 0.2750 0.2550 0.2600 200,884 -0.01(-3.70%)
Jul 22, 2022 0.2800 0.2950 0.2550 0.2700 1,199,482 -0.03(-10.00%)
Jul 21, 2022 0.2800 0.3000 0.2650 0.3000 826,611 +0.03(+11.11%)
Jul 20, 2022 0.2600 0.3000 0.2500 0.2700 1,050,863 +0.02(+8.00%)
Jul 19, 2022 0.2400 0.2550 0.2150 0.2500 292,460 +0.03(+13.64%)
Jul 18, 2022 0.2200 0.2350 0.2200 0.2200 56,052 +0.01(+2.33%)
Jul 15, 2022 0.2200 0.2300 0.2050 0.2150 211,527 -0.01(-2.27%)
Jul 14, 2022 0.2100 0.2400 0.2000 0.2200 306,357 +0.02(+7.32%)
Jul 13, 2022 0.2150 0.2200 0.2050 0.2050 142,722 -0.03(-12.77%)
Jul 12, 2022 0.2350 0.2350 0.2350 0.2350 17,314 -0.01(-2.08%)
Jul 11, 2022 0.2750 0.2750 0.2250 0.2400 231,500 -0.04(-12.73%)
Jul 08, 2022 0.2500 0.2750 0.2500 0.2750 171,720 +0.03(+10.00%)
Jul 07, 2022 0.2400 0.2550 0.2350 0.2500 251,626 +0.02(+6.38%)
Jul 06, 2022 0.2350 0.2550 0.2300 0.2350 446,992 +0.02(+9.30%)
Jul 05, 2022 0.1950 0.2400 0.1900 0.2150 654,696 +0.02(+10.26%)
Jul 04, 2022 0.2050 0.2050 0.1950 0.1950 323,225 +0.01(+2.63%)
Jun 30, 2022 0.1900 0 -0.01(-2.56%)
Jun 29, 2022 0.1850 0.2000 0.1850 0.1950 307,128 +0.02(+8.33%)
Jun 28, 2022 0.2000 0.2000 0.1800 0.1800 296,800 -0.02(-7.69%)
Jun 27, 2022 0.2050 0.2050 0.1750 0.1950 528,055 +0.00(+0.00%)
Jun 24, 2022 0.2500 0.2600 0.1900 0.1950 666,432 -0.05(-22.00%)
Jun 23, 2022 0.2400 0.2500 0.2150 0.2500 408,910 +0.00(+0.00%)
Jun 22, 2022 0.2550 0.2550 0.2300 0.2500 283,570 -0.01(-1.96%)
Jun 21, 2022 0.2550 0.2650 0.2400 0.2550 219,080 +0.02(+6.25%)
Jun 20, 2022 0.2600 0.2600 0.2400 0.2400 288,343 -0.03(-9.43%)
Jun 17, 2022 0.2550 0.2700 0.2550 0.2650 45,663 +0.01(+1.92%)
Jun 16, 2022 0.2700 0.2800 0.2550 0.2600 291,550 -0.02(-5.45%)
Jun 15, 2022 0.2800 0.2850 0.2650 0.2750 146,407 -0.01(-1.79%)
Jun 14, 2022 0.2700 0.2800 0.2500 0.2800 109,955 +0.02(+7.69%)
Jun 13, 2022 0.2700 0.2800 0.2450 0.2600 145,086 -0.01(-3.70%)
Jun 10, 2022 0.2800 0.2800 0.2700 0.2700 99,244 -0.01(-3.57%)
Jun 09, 2022 0.2900 0.2900 0.2800 0.2800 59,527 -0.00(-1.75%)
Jun 08, 2022 0.2850 0.2900 0.2800 0.2850 58,563 +0.00(+1.79%)
Jun 07, 2022 0.2850 0.2950 0.2600 0.2800 482,174 +0.01(+1.82%)
Jun 06, 2022 0.3150 0.3150 0.2750 0.2750 240,585 -0.03(-11.29%)
Jun 03, 2022 0.3200 0.3200 0.2850 0.3100 338,269 -0.01(-3.13%)
Jun 02, 2022 0.3200 0.3200 0.3000 0.3200 304,124 +0.01(+1.59%)
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.