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

Quantum Battery Metals Corp (CSE: QBOT )

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 0.2950 0.3250 0.2800 0.2800 48,200 +0.00(+0.00%)
Apr 27, 2018 0.2800 0.2950 0.2800 0.2800 36,200 +0.00(+0.00%)
Apr 26, 2018 0.2950 0.3000 0.2800 0.2800 105,700 -0.03(-9.68%)
Apr 25, 2018 0.2900 0.3250 0.2800 0.3100 108,083 +0.01(+3.33%)
Apr 24, 2018 0.2800 0.3100 0.2800 0.3000 157,236 +0.02(+7.14%)
Apr 23, 2018 0.3500 0.3600 0.2800 0.2800 468,396 -0.08(-22.22%)
Apr 20, 2018 0.4000 0.4200 0.3300 0.3600 687,858 -0.08(-18.18%)
Apr 19, 2018 0.3700 0.4400 0.3600 0.4400 574,125 +0.11(+33.33%)
Apr 18, 2018 0.2900 0.3300 0.2900 0.3300 246,533 +0.05(+20.00%)
Apr 17, 2018 0.2450 0.3000 0.2450 0.2750 206,625 +0.02(+5.77%)
Apr 16, 2018 0.2600 0.2650 0.2350 0.2600 67,230 +0.01(+4.00%)
Apr 13, 2018 0.2600 0.2600 0.2400 0.2500 231,815 +0.02(+6.38%)
Apr 12, 2018 0.2100 0.2500 0.2100 0.2350 251,200 +0.02(+11.90%)
Apr 11, 2018 0.2050 0.2200 0.2050 0.2100 111,233 +0.01(+2.44%)
Apr 10, 2018 0.2200 0.2200 0.2000 0.2050 104,304 -0.01(-2.38%)
Apr 09, 2018 0.2200 0.2200 0.2100 0.2100 34,815 -0.02(-6.67%)
Apr 06, 2018 0.2200 0.2300 0.2200 0.2250 54,750 -0.01(-2.17%)
Apr 05, 2018 0.2100 0.2350 0.2050 0.2300 33,300 +0.02(+9.52%)
Apr 04, 2018 0.2400 0.2500 0.2100 0.2100 117,450 -0.03(-12.50%)
Apr 03, 2018 0.2500 0.2650 0.2400 0.2400 73,510 +0.00(+0.00%)
Apr 02, 2018 0.2450 0.2800 0.2400 0.2400 22,417 -0.03(-11.11%)
Mar 29, 2018 0.2700 0.2700 0.2700 0 +0.04(+17.39%)
Mar 28, 2018 0.2100 0.2400 0.2000 0.2300 374,270 +0.01(+4.55%)
Mar 27, 2018 0.2350 0.2350 0.2100 0.2200 42,800 +0.00(+0.00%)
Mar 26, 2018 0.2550 0.2550 0.2150 0.2200 279,080 -0.03(-12.00%)
Mar 23, 2018 0.2500 0.2850 0.2500 0.2500 60,500 -0.02(-7.41%)
Mar 22, 2018 0.3000 0.3000 0.2650 0.2700 97,269 -0.03(-10.00%)
Mar 21, 2018 0.3150 0.3150 0.2800 0.3000 61,452 -0.01(-1.64%)
Mar 20, 2018 0.2900 0.3150 0.2700 0.3050 102,830 -0.01(-1.61%)
Mar 19, 2018 0.3200 0.3250 0.3000 0.3100 114,798 +0.00(+0.00%)
Mar 16, 2018 0.3300 0.3300 0.3000 0.3100 85,979 +0.01(+1.64%)
Mar 15, 2018 0.3100 0.3100 0.2800 0.3050 55,517 +0.01(+1.67%)
Mar 14, 2018 0.3250 0.3400 0.3000 0.3000 87,650 -0.02(-6.25%)
Mar 13, 2018 0.3300 0.3400 0.3100 0.3200 65,890 -0.02(-7.25%)
Mar 12, 2018 0.3650 0.3650 0.3450 0.3450 23,767 -0.02(-5.48%)
Mar 09, 2018 0.3600 0.3650 0.3600 0.3650 46,738 -0.01(-1.35%)
Mar 08, 2018 0.3700 0.3700 0.3450 0.3700 282,748 +0.01(+1.37%)
Mar 07, 2018 0.3650 0.3650 0.3500 0.3650 63,348 +0.00(+0.00%)
Mar 06, 2018 0.3750 0.3950 0.3450 0.3650 211,478 -0.03(-6.41%)
Mar 05, 2018 0.3650 0.3900 0.3650 0.3900 107,063 +0.03(+6.85%)
Mar 02, 2018 0.3600 0.3700 0.3550 0.3650 44,828 -0.01(-1.35%)
Mar 01, 2018 0.3700 0.3750 0.3500 0.3700 106,666 -0.01(-2.63%)
Feb 28, 2018 0.4050 0.4050 0.3550 0.3800 293,170 -0.04(-9.52%)
Feb 27, 2018 0.4250 0.4250 0.4050 0.4200 119,474 +0.01(+1.20%)
Feb 26, 2018 0.4150 0.4300 0.4100 0.4150 236,298 +0.00(+0.00%)
Feb 23, 2018 0.4150 0.4300 0.3900 0.4150 353,482 +0.01(+1.22%)
Feb 22, 2018 0.4150 0.4150 0.3800 0.4100 402,907 +0.01(+2.50%)
Feb 21, 2018 0.4400 0.4500 0.4000 0.4000 363,666 -0.05(-11.11%)
Feb 20, 2018 0.4800 0.4800 0.4200 0.4500 265,208 -0.02(-5.26%)
Feb 16, 2018 0.4750 0.4750 0.4750 0 -0.02(-3.06%)
Feb 15, 2018 0.4900 0.5000 0.4900 0.4900 402,448 +0.01(+1.03%)
Feb 14, 2018 0.4850 0.4950 0.4700 0.4850 503,671 +0.01(+1.04%)
Feb 13, 2018 0.5000 0.6100 0.4700 0.4800 2,464,109 +0.00(+0.00%)
Feb 12, 2018 0.4450 0.4900 0.4450 0.4800 211,036 +0.03(+6.67%)
Feb 09, 2018 0.4450 0.4700 0.4250 0.4500 142,475 -0.02(-4.26%)
Feb 08, 2018 0.4900 0.4900 0.4500 0.4700 200,227 -0.01(-2.08%)
Feb 07, 2018 0.4900 0.4900 0.4800 0.4800 385,258 +0.01(+1.05%)
Feb 06, 2018 0.5000 0.5000 0.4500 0.4750 258,480 -0.02(-4.04%)
Feb 05, 2018 0.4100 0.5300 0.3800 0.4950 1,196,902 +0.09(+22.22%)
Feb 02, 2018 0.4050 0.4200 0.3300 0.4050 939,691 -0.06(-12.90%)
Feb 01, 2018 0.5400 0.5400 0.4300 0.4650 969,554 -0.08(-13.89%)
Jan 31, 2018 0.6000 0.6100 0.5100 0.5400 1,299,178 -0.03(-5.26%)
Jan 30, 2018 0.6000 0.6000 0.5700 0.5700 1,430,458 -0.05(-8.06%)
Jan 29, 2018 0.6600 0.6700 0.5800 0.6200 879,250 -0.07(-10.14%)
Jan 26, 2018 0.7200 0.7400 0.6500 0.6900 983,599 -0.09(-11.54%)
Jan 25, 2018 0.7800 0.7800 0.6800 0.7800 784,260 -0.02(-2.50%)
Jan 24, 2018 0.7800 0.8200 0.7600 0.8000 638,494 -0.02(-2.44%)
Jan 23, 2018 0.8500 0.8600 0.7400 0.8200 897,596 -0.08(-8.89%)
Jan 22, 2018 0.9400 0.9900 0.8400 0.9000 1,391,870 -0.10(-10.00%)
Jan 19, 2018 1.060 1.060 0.9200 1.000 795,394 -0.10(-9.09%)
Jan 18, 2018 1.200 1.260 1.000 1.100 1,280,520 -0.07(-5.98%)
Jan 17, 2018 1.060 1.170 1.040 1.170 1,442,044 +0.15(+14.71%)
Jan 16, 2018 1.050 1.050 0.9800 1.020 639,003 -0.04(-3.77%)
Jan 15, 2018 1.060 1.060 1.020 1.060 444,696 +0.02(+1.92%)
Jan 12, 2018 1.030 1.050 0.9700 1.040 521,185 +0.07(+7.22%)
Jan 11, 2018 1.100 1.140 0.9000 0.9700 742,775 -0.14(-12.61%)
Jan 10, 2018 1.170 1.190 1.090 1.110 332,538 -0.07(-5.93%)
Jan 09, 2018 1.260 1.290 1.080 1.180 731,589 -0.05(-4.07%)
Jan 08, 2018 1.320 1.320 1.200 1.230 626,750 -0.06(-4.65%)
Jan 05, 2018 1.250 1.290 1.190 1.290 350,323 +0.09(+7.50%)
Jan 04, 2018 1.380 1.380 1.200 1.200 453,929 -0.20(-14.29%)
Jan 03, 2018 1.570 1.570 1.260 1.400 582,130 -0.16(-10.26%)
Jan 02, 2018 1.610 1.620 1.530 1.560 293,622 +0.01(+0.65%)
Dec 29, 2017 1.550 1.550 1.550 0 -0.15(-8.82%)
Dec 28, 2017 1.730 1.750 1.700 1.700 105,569 -0.03(-1.73%)
Dec 27, 2017 1.760 1.780 1.730 1.730 246,121 +0.01(+0.58%)
Dec 22, 2017 1.720 1.720 1.720 0 +0.04(+2.38%)
Dec 21, 2017 1.670 1.690 1.650 1.680 413,616 +0.03(+1.82%)
Dec 20, 2017 1.630 1.650 1.600 1.650 167,038 +0.02(+1.23%)
Dec 19, 2017 1.680 1.680 1.610 1.630 204,758 -0.03(-1.81%)
Dec 18, 2017 1.630 1.670 1.600 1.660 213,457 +0.03(+1.84%)
Dec 15, 2017 1.600 1.660 1.580 1.630 121,619 -0.04(-2.40%)
Dec 14, 2017 1.660 1.670 1.600 1.670 359,456 +0.05(+3.09%)
Dec 13, 2017 1.640 1.640 1.420 1.620 258,883 -0.01(-0.61%)
Dec 12, 2017 1.720 1.730 1.500 1.630 253,244 -0.11(-6.32%)
Dec 11, 2017 1.810 1.810 1.660 1.740 149,134 -0.01(-0.57%)
Dec 08, 2017 1.810 1.810 1.310 1.750 333,085 -0.05(-2.78%)
Dec 07, 2017 1.790 1.830 1.750 1.800 214,728 +0.02(+1.12%)
Dec 06, 2017 1.800 1.810 1.750 1.780 226,789 -0.02(-1.11%)
Dec 05, 2017 1.800 1.810 1.750 1.800 428,468 +0.09(+5.26%)
Dec 04, 2017 1.790 1.850 1.690 1.710 387,058 -0.08(-4.47%)
Dec 01, 2017 1.810 1.820 1.710 1.790 428,624 +0.05(+2.87%)
Nov 30, 2017 1.740 1.800 1.720 1.740 465,302 +0.03(+1.75%)
Nov 29, 2017 1.650 1.720 1.590 1.710 396,804 +0.09(+5.56%)
Nov 28, 2017 1.690 1.700 1.590 1.620 355,095 +0.10(+6.58%)
Nov 27, 2017 1.490 1.520 1.460 1.520 202,884 +0.10(+7.04%)
Nov 24, 2017 1.410 1.490 1.350 1.420 207,415 +0.11(+8.40%)
Nov 23, 2017 1.370 1.370 1.300 1.310 73,848 -0.02(-1.50%)
Nov 22, 2017 1.230 1.400 1.230 1.330 158,449 +0.05(+3.91%)
Nov 21, 2017 1.560 1.560 1.050 1.280 215,071 -0.30(-18.99%)
Nov 20, 2017 1.660 1.710 1.500 1.580 299,736 -0.08(-4.82%)
Nov 17, 2017 1.740 1.760 1.660 1.660 189,432 -0.07(-4.05%)
Nov 16, 2017 1.750 1.780 1.650 1.730 255,299 +0.04(+2.37%)
Nov 15, 2017 1.640 1.780 1.630 1.690 317,718 -0.07(-3.98%)
Nov 14, 2017 1.500 1.770 1.500 1.760 355,661 -0.02(-1.12%)
Nov 13, 2017 1.730 1.780 1.700 1.780 139,175 +0.07(+4.09%)
Nov 10, 2017 1.720 1.740 1.630 1.710 200,960 +0.01(+0.59%)
Nov 09, 2017 1.900 1.900 1.600 1.700 630,837 +0.43(+33.86%)
Nov 08, 2017 1.140 1.270 1.130 1.270 125,945 +0.15(+13.39%)
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.