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 (%)
Mar 22, 2021 0.7100 0.7100 0.7100 0 +0.12(+20.34%)
Mar 19, 2021 0.5300 0.6000 0.5300 0.5900 17,000 +0.08(+15.69%)
Mar 18, 2021 0.5000 0.5200 0.4800 0.5100 7,150 -0.02(-3.77%)
Mar 17, 2021 0.4900 0.5300 0.4900 0.5300 1,860 -0.03(-5.36%)
Mar 16, 2021 0.5700 0.5700 0.5500 0.5600 54,229 +0.00(+0.00%)
Mar 15, 2021 0.5900 0.5900 0.4900 0.5600 11,591 -0.03(-5.08%)
Mar 12, 2021 0.5300 0.6000 0.5300 0.5900 20,900 +0.07(+13.46%)
Mar 11, 2021 0.5400 0.5500 0.5200 0.5200 13,862 -0.02(-3.70%)
Mar 10, 2021 0.5400 0.5400 0.5400 0.5400 18,125 -0.04(-6.90%)
Mar 09, 2021 0.5800 0.5800 0.5800 0.5800 2,000 -0.01(-1.69%)
Mar 08, 2021 0.5900 0.5900 0.5900 0.5900 1,000 +0.06(+11.32%)
Mar 05, 2021 0.5600 0.5600 0.5300 0.5300 12,400 +0.00(+0.00%)
Mar 04, 2021 0.5200 0.5300 0.5200 0.5300 8,930 -0.07(-11.67%)
Mar 02, 2021 0.6000 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Mar 01, 2021 0.5500 0.6100 0.5500 0.5700 21,679 -0.03(-5.00%)
Feb 26, 2021 0.5900 0.6300 0.5900 0.6000 60,100 +0.05(+9.09%)
Feb 25, 2021 0.4400 0.5500 0.4400 0.5500 45,950 +0.06(+12.24%)
Feb 24, 2021 0.4900 0.4900 0.4700 0.4900 10,195 -0.03(-5.77%)
Feb 23, 2021 0.5300 0.6300 0.5200 0.5200 28,965 -0.01(-1.89%)
Feb 22, 2021 0.5700 0.5700 0.5300 0.5300 18,810 -0.04(-7.02%)
Feb 19, 2021 0.5800 0.5800 0.5700 0.5700 6,500 -0.02(-3.39%)
Feb 18, 2021 0.6000 0.6200 0.5900 0.5900 15,548 -0.11(-15.71%)
Feb 17, 2021 0.6400 0.8000 0.6000 0.7000 9,957 +0.06(+9.37%)
Feb 16, 2021 0.7100 0.7200 0.6300 0.6400 36,649 +0.01(+1.59%)
Feb 12, 2021 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Feb 11, 2021 0.6800 0.7100 0.5500 0.6300 22,340 -0.05(-7.35%)
Feb 10, 2021 0.6900 0.6900 0.5600 0.6800 16,498 -0.02(-2.86%)
Feb 09, 2021 0.8000 0.8500 0.7000 0.7000 34,269 -0.10(-12.50%)
Feb 08, 2021 0.6300 0.8000 0.5800 0.8000 81,150 +0.20(+33.33%)
Feb 05, 2021 0.3850 0.6000 0.3850 0.6000 254,600 +0.21(+55.84%)
Feb 04, 2021 0.3400 0.4000 0.3300 0.3850 56,015 +0.07(+22.22%)
Feb 03, 2021 0.4500 0.4500 0.3150 0.3150 85,509 -0.14(-30.00%)
Feb 02, 2021 0.4800 0.5500 0.4500 0.4500 24,036 -0.05(-10.00%)
Feb 01, 2021 0.2500 0.5000 0.1000 0.5000 362,367 +0.45(+809.09%)
Jan 29, 2021 0.0550 0.0550 0.0550 0.0550 19,000 +0.00(+0.00%)
Jan 28, 2021 0.0600 0.0600 0.0550 0.0550 97,000 +0.00(+0.00%)
Jan 27, 2021 0.0550 0.0550 0.0450 0.0550 199,700 +0.00(+10.00%)
Jan 26, 2021 0.0500 0.0600 0.0500 0.0500 45,333 +0.00(+0.00%)
Jan 25, 2021 0.0600 0.0600 0.0500 0.0500 80,899 -0.00(-9.09%)
Jan 22, 2021 0.0600 0.0650 0.0550 0.0550 477,700 -0.02(-21.43%)
Jan 21, 2021 0.0700 0.0700 0.0600 0.0700 364,400 +0.01(+16.67%)
Jan 20, 2021 0.0500 0.0600 0.0500 0.0600 319,952 +0.02(+50.00%)
Jan 19, 2021 0.0450 0.0500 0.0400 0.0400 687,042 -0.00(-11.11%)
Jan 18, 2021 0.0400 0.0450 0.0400 0.0450 211,000 +0.01(+28.57%)
Jan 15, 2021 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Jan 14, 2021 0.0350 0.0350 0.0350 0.0350 367,905 -0.00(-12.50%)
Jan 12, 2021 0.0400 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 11, 2021 0.0350 0.0350 0.0350 0.0350 49,800 +0.01(+16.67%)
Jan 08, 2021 0.0300 0.0300 0.0300 0.0300 3,000 -0.01(-14.29%)
Jan 07, 2021 0.0300 0.0350 0.0300 0.0350 91,000 +0.01(+16.67%)
Jan 04, 2021 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 30, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 29, 2020 0.0300 0.0300 0.0300 0.0300 58,872 +0.00(+0.00%)
Dec 24, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 23, 2020 0.0300 0.0350 0.0300 0.0300 133,747 -0.01(-25.00%)
Dec 22, 2020 0.0400 0.0400 0.0400 513 +0.00(+0.00%)
Dec 15, 2020 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Dec 14, 2020 0.0300 0.0300 0.0300 101 +0.00(+0.00%)
Dec 11, 2020 0.0300 0.0300 0.0300 0.0300 140,000 +0.00(+20.00%)
Dec 10, 2020 0.0250 0.0250 0.0250 0.0250 72,000 -0.00(-16.67%)
Dec 09, 2020 0.0300 0.0300 0.0300 0.0300 80,000 +0.00(+20.00%)
Dec 08, 2020 0.0300 0.0300 0.0250 0.0250 2,900 -0.01(-28.57%)
Dec 07, 2020 0.0350 0.0350 0.0350 0.0350 20,000 +0.01(+16.67%)
Dec 04, 2020 0.0250 0.0300 0.0250 0.0300 25,500 -0.01(-14.29%)
Dec 02, 2020 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 01, 2020 0.0300 0.0350 0.0300 0.0350 24,950 +0.01(+40.00%)
Nov 30, 2020 0.0250 0.0250 0.0250 0.0250 27,200 +0.00(+0.00%)
Nov 27, 2020 0.0250 0.0250 0.0250 0.0250 5,200 +0.00(+0.00%)
Nov 26, 2020 0.0250 0.0250 0.0250 0.0250 2,400 -0.01(-28.57%)
Nov 25, 2020 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Nov 24, 2020 0.0300 0.0350 0.0300 0.0350 59,000 +0.00(+0.00%)
Nov 20, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 17, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 06, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 04, 2020 0.0350 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Nov 02, 2020 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 30, 2020 0.0250 0.0250 0.0250 0.0250 1,001 +0.00(+0.00%)
Oct 29, 2020 0.0300 0.0300 0.0250 0.0250 12,800 -0.01(-28.57%)
Oct 23, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 22, 2020 0.0300 0.0350 0.0300 0.0350 10,000 +0.01(+16.67%)
Oct 21, 2020 0.0250 0.0300 0.0250 0.0300 25,200 +0.00(+0.00%)
Oct 20, 2020 0.0300 0.0300 0.0300 300 +0.00(+0.00%)
Oct 13, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Oct 07, 2020 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Oct 05, 2020 0.0350 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 01, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 30, 2020 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Sep 29, 2020 0.0250 0.0300 0.0250 0.0300 50,000 +0.00(+20.00%)
Sep 25, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Sep 24, 2020 0.0250 0.0300 0.0250 0.0300 33,000 +0.00(+0.00%)
Sep 23, 2020 0.0250 0.0300 0.0250 0.0300 419,001 +0.00(+0.00%)
Sep 21, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 18, 2020 0.0300 0.0300 0.0300 0.0300 201,000 -0.01(-14.29%)
Sep 17, 2020 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Sep 15, 2020 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 14, 2020 0.0300 0.0350 0.0300 0.0350 82,131 +0.00(+0.00%)
Sep 11, 2020 0.0350 0.0350 0.0350 0.0350 88,500 +0.01(+16.67%)
Sep 10, 2020 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Sep 09, 2020 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Sep 04, 2020 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Sep 01, 2020 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 31, 2020 0.0300 0.0400 0.0300 0.0400 3,000 +0.00(+14.29%)
Aug 28, 2020 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Aug 27, 2020 0.0400 0.0400 0.0350 0.0350 3,600 +0.00(+0.00%)
Aug 26, 2020 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Aug 24, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 21, 2020 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
Aug 20, 2020 0.0350 0.0350 0.0350 0.0350 19,875 +0.00(+0.00%)
Aug 19, 2020 0.0400 0.0400 0.0350 0.0350 20,500 +0.00(+0.00%)
Aug 18, 2020 0.0350 0.0350 0.0350 0.0350 1,829 +0.00(+0.00%)
Aug 17, 2020 0.0350 0.0350 0.0350 0.0350 3,120 -0.00(-12.50%)
Aug 14, 2020 0.0400 0.0400 0.0400 0.0400 4,000 +0.01(+33.33%)
Aug 12, 2020 0.0300 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Aug 10, 2020 0.0400 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Aug 07, 2020 0.0300 0.0300 0.0300 0.0300 54,400 -0.01(-25.00%)
Aug 06, 2020 0.0400 0.0400 0.0400 0.0400 11,000 +0.01(+33.33%)
Aug 05, 2020 0.0350 0.0350 0.0300 0.0300 15,000 +0.00(+0.00%)
Aug 04, 2020 0.0400 0.0400 0.0300 0.0300 5,242 +0.00(+0.00%)
Jul 30, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 29, 2020 0.0300 0.0350 0.0300 0.0350 93,000 -0.00(-12.50%)
Jul 28, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jul 27, 2020 0.0350 0.0400 0.0350 0.0400 11,506 +0.01(+33.33%)
Jul 23, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 22, 2020 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-14.29%)
Jul 21, 2020 0.0350 0.0350 0.0350 100 +0.00(+0.00%)
Jul 20, 2020 0.0350 0.0350 0.0350 560 +0.00(+0.00%)
Jul 17, 2020 0.0350 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Jul 15, 2020 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 14, 2020 0.0350 0.0350 0.0350 0.0350 8,317 +0.01(+16.67%)
Jul 13, 2020 0.0300 0.0300 0.0300 950 +0.00(+0.00%)
Jul 10, 2020 0.0400 0.0400 0.0300 0.0300 184,797 +0.00(+20.00%)
Jul 08, 2020 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 07, 2020 0.0300 0.0300 0.0250 0.0250 51,700 -0.01(-28.57%)
Jul 06, 2020 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Jul 02, 2020 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 30, 2020 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jun 29, 2020 0.0300 0.0300 0.0300 0.0300 31,000 -0.01(-25.00%)
Jun 26, 2020 0.0400 0.0400 0.0400 0.0400 10,643 +0.01(+33.33%)
Jun 25, 2020 0.0300 0.0300 0.0300 0.0300 1,854 +0.00(+0.00%)
Jun 23, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 22, 2020 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-25.00%)
Jun 19, 2020 0.0400 0.0400 0.0400 0.0400 3,065 +0.00(+0.00%)
Jun 17, 2020 0.0400 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jun 12, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 08, 2020 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 04, 2020 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 02, 2020 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 29, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 28, 2020 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+0.00%)
May 27, 2020 0.0400 0.0400 0.0400 0.0400 370 +0.00(+0.00%)
May 26, 2020 0.0350 0.0400 0.0350 0.0400 40,583 +0.01(+33.33%)
May 25, 2020 0.0300 0.0300 0.0300 0.0300 1,250 +0.00(+0.00%)
May 22, 2020 0.0300 0.0300 0.0300 0.0300 3,415 +0.00(+0.00%)
May 21, 2020 0.0300 0.0300 0.0300 726 +0.00(+0.00%)
May 20, 2020 0.0300 0.0300 0.0300 706 +0.00(+0.00%)
May 19, 2020 0.0300 0.0300 0.0300 920 +0.00(+0.00%)
May 14, 2020 0.0300 0.0300 0.0300 0 -0.02(-40.00%)
May 13, 2020 0.0500 0.0500 0.0500 0.0500 900 +0.00(+0.00%)
May 12, 2020 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
May 11, 2020 0.0500 0.0500 0.0500 0.0500 1,500 +0.01(+42.86%)
May 07, 2020 0.0350 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 06, 2020 0.0500 0.0500 0.0400 0.0400 31,000 -0.01(-20.00%)
May 05, 2020 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
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.