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 29, 2020 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 27, 2020 0.0400 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 24, 2020 0.0450 0.0450 0.0450 0.0450 600 +0.00(+0.00%)
Apr 23, 2020 0.0450 0.0450 0.0450 0.0450 5,406 +0.00(+12.50%)
Apr 20, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 17, 2020 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Apr 15, 2020 0.0450 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Apr 14, 2020 0.0350 0.0350 0.0350 0.0350 4,000 -0.01(-22.22%)
Apr 09, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 08, 2020 0.0400 0.0400 0.0400 0.0400 3,790 -0.00(-11.11%)
Apr 07, 2020 0.0450 0.0450 0.0450 89 +0.00(+0.00%)
Apr 03, 2020 0.0450 0.0450 0.0450 0 +0.01(+50.00%)
Mar 31, 2020 0.0300 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Mar 30, 2020 0.0550 0.0550 0.0400 0.0400 43,344 -0.00(-11.11%)
Mar 27, 2020 0.0400 0.0450 0.0400 0.0450 39,500 +0.00(+0.00%)
Mar 26, 2020 0.0450 0.0450 0.0450 0.0450 46,999 +0.01(+28.57%)
Mar 25, 2020 0.0350 0.0350 0.0350 0.0350 200 +0.00(+0.00%)
Mar 24, 2020 0.0350 0.0450 0.0350 0.0350 9,040 +0.01(+40.00%)
Mar 19, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 18, 2020 0.0300 0.0400 0.0200 0.0200 133,000 -0.02(-55.56%)
Mar 17, 2020 0.0350 0.0450 0.0300 0.0450 43,000 +0.00(+0.00%)
Mar 16, 2020 0.0450 0.0450 0.0450 388 +0.00(+0.00%)
Mar 13, 2020 0.0450 0.0450 0.0450 0.0450 3,000 -0.01(-10.00%)
Mar 12, 2020 0.0450 0.0500 0.0450 0.0500 2,400 +0.00(+0.00%)
Mar 10, 2020 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 09, 2020 0.0350 0.0500 0.0350 0.0500 77,404 +0.00(+0.00%)
Mar 05, 2020 0.0500 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Mar 04, 2020 0.0400 0.0400 0.0400 0.0400 20,200 +0.00(+14.29%)
Mar 03, 2020 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Feb 28, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 27, 2020 0.0400 0.0400 0.0400 0.0400 3,500 +0.00(+0.00%)
Feb 26, 2020 0.0400 0.0400 0.0400 0.0400 250 +0.00(+0.00%)
Feb 24, 2020 0.0400 0.0400 0.0400 0.0400 0 -0.02(-33.33%)
Feb 21, 2020 0.0400 0.0600 0.0400 0.0600 101,250 +0.02(+50.00%)
Feb 19, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 18, 2020 0.0350 0.0350 0.0350 0.0350 23,000 +0.01(+16.67%)
Feb 14, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Feb 12, 2020 0.0250 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Feb 11, 2020 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Feb 07, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 05, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 04, 2020 0.0300 0.0300 0.0300 0.0300 5,925 +0.00(+0.00%)
Feb 03, 2020 0.0300 0.0300 0.0300 0.0300 43,475 +0.00(+0.00%)
Jan 31, 2020 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Jan 30, 2020 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Jan 28, 2020 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 23, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 22, 2020 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Jan 21, 2020 0.0300 0.0300 0.0300 0.0300 2,418 +0.00(+20.00%)
Jan 20, 2020 0.0250 0.0250 0.0250 30 +0.00(+0.00%)
Jan 17, 2020 0.0300 0.0300 0.0200 0.0250 88,350 -0.00(-16.67%)
Jan 16, 2020 0.0250 0.0300 0.0250 0.0300 104,750 +0.00(+0.00%)
Jan 15, 2020 0.0300 0.0300 0.0300 0.0300 5,500 +0.00(+0.00%)
Jan 13, 2020 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Jan 10, 2020 0.0200 0.0200 0.0200 0.0200 23,347 -0.01(-20.00%)
Jan 08, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 07, 2020 0.0250 0.0250 0.0250 0.0250 2,500 +0.00(+0.00%)
Jan 03, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 02, 2020 0.0250 0.0250 0.0250 0.0250 3,800 +0.01(+25.00%)
Dec 31, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Dec 30, 2019 0.0150 0.0150 0.0150 700 +0.00(+0.00%)
Dec 27, 2019 0.0200 0.0200 0.0150 0.0150 130,554 +0.00(+0.00%)
Dec 24, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 23, 2019 0.0150 0.0150 0.0150 0.0150 9,000 +0.00(+0.00%)
Dec 20, 2019 0.0150 0.0150 0.0150 0.0150 8,000 +0.00(+0.00%)
Dec 19, 2019 0.0150 0.0150 0.0100 0.0150 392,450 +0.00(+0.00%)
Dec 18, 2019 0.0200 0.0200 0.0150 0.0150 53,270 +0.00(+0.00%)
Dec 17, 2019 0.0200 0.0200 0.0150 0.0150 307,773 +0.00(+0.00%)
Dec 16, 2019 0.0150 0.0150 0.0150 0.0150 30,479 -0.01(-25.00%)
Dec 13, 2019 0.0200 0.0200 0.0200 1,060 +0.00(+0.00%)
Dec 11, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 10, 2019 0.0200 0.0200 0.0200 0.0200 1,013 -0.01(-20.00%)
Dec 09, 2019 0.0250 0.0250 0.0250 69 +0.00(+0.00%)
Dec 06, 2019 0.0250 0.0250 0.0250 0.0250 98,999 +0.00(+0.00%)
Dec 05, 2019 0.0250 0.0250 0.0250 0.0250 1,250 +0.00(+0.00%)
Dec 04, 2019 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Dec 03, 2019 0.0300 0.0300 0.0250 0.0250 43,100 +0.00(+0.00%)
Dec 02, 2019 0.0250 0.0250 0.0250 0.0250 25,962 +0.00(+0.00%)
Nov 29, 2019 0.0250 0.0250 0.0250 0.0250 62,000 +0.00(+0.00%)
Nov 28, 2019 0.0250 0.0300 0.0250 0.0250 35,000 +0.01(+25.00%)
Nov 27, 2019 0.0200 0.0200 0.0200 0.0200 13,000 +0.00(+0.00%)
Nov 26, 2019 0.0200 0.0300 0.0200 0.0200 20,800 -0.01(-20.00%)
Nov 25, 2019 0.0250 0.0250 0.0250 0.0250 35,000 -0.00(-16.67%)
Nov 22, 2019 0.0300 0.0300 0.0300 0.0300 11,000 -0.01(-14.29%)
Nov 21, 2019 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Nov 20, 2019 0.0350 0.0350 0.0350 0.0350 7,196 +0.01(+40.00%)
Nov 19, 2019 0.0200 0.0250 0.0200 0.0250 12,607 +0.00(+0.00%)
Nov 18, 2019 0.0250 0.0250 0.0250 0.0250 40,000 -0.00(-16.67%)
Nov 15, 2019 0.0300 0.0300 0.0250 0.0300 54,200 +0.00(+0.00%)
Nov 14, 2019 0.0300 0.0300 0.0300 0.0300 24,000 +0.00(+0.00%)
Nov 13, 2019 0.0350 0.0350 0.0300 0.0300 138,050 -0.01(-25.00%)
Nov 12, 2019 0.0400 0.0450 0.0400 0.0400 93,250 -0.00(-11.11%)
Nov 11, 2019 0.0350 0.0450 0.0350 0.0450 58,010 +0.01(+50.00%)
Nov 08, 2019 0.0300 0.0350 0.0300 0.0300 16,200 +0.00(+20.00%)
Nov 07, 2019 0.0250 0.0250 0.0250 0.0250 6,775 -0.01(-28.57%)
Nov 06, 2019 0.0350 0.0350 0.0350 0.0350 20,500 +0.01(+16.67%)
Nov 05, 2019 0.0300 0.0300 0.0300 0.0300 7,600 +0.00(+0.00%)
Nov 04, 2019 0.0300 0.0300 0.0300 0.0300 6,175 +0.00(+20.00%)
Nov 01, 2019 0.0250 0.0250 0.0250 750 +0.00(+0.00%)
Oct 31, 2019 0.0300 0.0350 0.0250 0.0250 49,366 -0.00(-16.67%)
Oct 30, 2019 0.0300 0.0300 0.0300 0.0300 116,300 +0.00(+0.00%)
Oct 29, 2019 0.0250 0.0300 0.0250 0.0300 70,110 +0.00(+0.00%)
Oct 28, 2019 0.0300 0.0300 0.0300 0.0300 48,900 +0.00(+0.00%)
Oct 24, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 23, 2019 0.0300 0.0350 0.0300 0.0350 302,500 +0.00(+0.00%)
Oct 22, 2019 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Oct 21, 2019 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Oct 17, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 16, 2019 0.0350 0.0350 0.0350 150 +0.00(+0.00%)
Oct 15, 2019 0.0350 0.0350 0.0350 0.0350 2,850 +0.00(+0.00%)
Oct 11, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 10, 2019 0.0300 0.0350 0.0300 0.0350 112,500 +0.01(+16.67%)
Oct 09, 2019 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-14.29%)
Oct 08, 2019 0.0300 0.0350 0.0300 0.0350 32,000 +0.00(+0.00%)
Oct 04, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 02, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 01, 2019 0.0350 0.0350 0.0350 0.0350 20,999 +0.00(+0.00%)
Sep 30, 2019 0.0350 0.0350 0.0350 0.0350 60,700 +0.00(+0.00%)
Sep 27, 2019 0.0350 0.0350 0.0350 10 +0.00(+0.00%)
Sep 26, 2019 0.0350 0.0350 0.0350 0.0350 138,900 +0.00(+0.00%)
Sep 25, 2019 0.0350 0.0350 0.0350 0.0350 7,000 -0.01(-30.00%)
Sep 19, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Sep 18, 2019 0.0400 0.0400 0.0400 0.0400 2,100 -0.01(-20.00%)
Sep 17, 2019 0.0500 0.0500 0.0500 250 +0.00(+0.00%)
Sep 16, 2019 0.0350 0.0500 0.0350 0.0500 8,000 +0.00(+0.00%)
Sep 13, 2019 0.0500 0.0500 0.0500 0.0500 5,529 +0.01(+11.11%)
Sep 12, 2019 0.0450 0.0450 0.0450 0.0450 17,102 +0.00(+0.00%)
Sep 11, 2019 0.0450 0.0450 0.0450 0.0450 1,600 +0.00(+0.00%)
Sep 10, 2019 0.0450 0.0450 0.0450 0.0450 18,469 +0.01(+28.57%)
Sep 09, 2019 0.0400 0.0400 0.0350 0.0350 10,850 -0.01(-30.00%)
Sep 06, 2019 0.0400 0.0500 0.0400 0.0500 10,750 +0.01(+42.86%)
Sep 05, 2019 0.0400 0.0400 0.0350 0.0350 2,000 -0.01(-22.22%)
Sep 04, 2019 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Aug 29, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 26, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 23, 2019 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Aug 21, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 20, 2019 0.0350 0.0350 0.0350 100 +0.00(+0.00%)
Aug 19, 2019 0.0350 0.0350 0.0350 0.0350 14,500 +0.00(+0.00%)
Aug 16, 2019 0.0400 0.0400 0.0350 0.0350 52,700 +0.00(+0.00%)
Aug 15, 2019 0.0350 0.0350 0.0350 0.0350 24,000 -0.01(-30.00%)
Aug 14, 2019 0.0350 0.0500 0.0350 0.0500 2,850 +0.01(+25.00%)
Aug 13, 2019 0.0400 0.0400 0.0400 0.0400 20,800 +0.00(+0.00%)
Aug 12, 2019 0.0500 0.0500 0.0400 0.0400 3,384 +0.00(+0.00%)
Aug 09, 2019 0.0400 0.0400 0.0400 0.0400 2,700 +0.00(+0.00%)
Aug 08, 2019 0.0450 0.0500 0.0400 0.0400 17,828 +0.00(+0.00%)
Aug 07, 2019 0.0400 0.0400 0.0400 0.0400 1,190 -0.01(-20.00%)
Aug 02, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 01, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jul 31, 2019 0.0500 0.0500 0.0500 0.0500 1,250 +0.00(+0.00%)
Jul 30, 2019 0.0500 0.0500 0.0500 0.0500 32,000 +0.01(+25.00%)
Jul 23, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 22, 2019 0.0450 0.0450 0.0450 0.0450 20,120 +0.00(+12.50%)
Jul 18, 2019 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Jul 17, 2019 0.0400 0.0550 0.0400 0.0550 90,000 +0.00(+0.00%)
Jul 16, 2019 0.0500 0.0550 0.0500 0.0550 4,410 +0.01(+37.50%)
Jul 15, 2019 0.0400 0.0400 0.0400 0.0400 1,000 -0.01(-20.00%)
Jul 11, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 10, 2019 0.0550 0.0550 0.0500 0.0500 35,998 +0.01(+11.11%)
Jul 09, 2019 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-18.18%)
Jul 05, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 04, 2019 0.0550 0.0550 0.0550 200 +0.00(+0.00%)
Jul 03, 2019 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+0.00%)
Jul 02, 2019 0.0500 0.0550 0.0500 0.0550 56,000 +0.00(+10.00%)
Jun 28, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 27, 2019 0.0450 0.0450 0.0450 0.0450 25,019 +0.00(+0.00%)
Jun 25, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 24, 2019 0.0450 0.0450 0.0450 0.0450 36,705 +0.01(+28.57%)
Jun 20, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 19, 2019 0.0400 0.0450 0.0350 0.0350 37,000 +0.00(+0.00%)
Jun 18, 2019 0.0350 0.0350 0.0350 0.0350 1,800 +0.00(+0.00%)
Jun 17, 2019 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Jun 13, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 12, 2019 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Jun 11, 2019 0.0400 0.0450 0.0400 0.0400 96,100 +0.00(+0.00%)
Jun 10, 2019 0.0400 0.0400 0.0400 0.0400 58,609 +0.00(+0.00%)
Jun 07, 2019 0.0450 0.0450 0.0400 0.0400 20,000 -0.00(-11.11%)
Jun 05, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 04, 2019 0.0450 0.0450 0.0450 1,450 +0.00(+0.00%)
Jun 03, 2019 0.0450 0.0450 0.0400 0.0450 67,286 -0.01(-10.00%)
May 30, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 29, 2019 0.0500 0.0500 0.0500 400 +0.00(+0.00%)
May 24, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 23, 2019 0.0550 0.0600 0.0500 0.0500 229,316 -0.00(-9.09%)
May 21, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 17, 2019 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
May 16, 2019 0.0550 0.0550 0.0450 0.0450 94,200 -0.01(-18.18%)
May 15, 2019 0.0500 0.0550 0.0500 0.0550 30,855 +0.00(+10.00%)
May 14, 2019 0.0500 0.0500 0.0500 0.0500 52,700 +0.01(+11.11%)
May 13, 2019 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
May 09, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 08, 2019 0.0550 0.0550 0.0500 0.0500 17,300 -0.01(-16.67%)
May 07, 2019 0.0550 0.0600 0.0550 0.0600 13,250 +0.00(+0.00%)
May 06, 2019 0.0600 0.0650 0.0600 0.0600 23,190 -0.01(-7.69%)
May 03, 2019 0.0650 0.0650 0.0650 0.0650 13,400 +0.01(+30.00%)
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.