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

Quantum Emotion Corp (TSV:QNC)

1.260 -0.010 (-0.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 15, 2025 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 (%)
Sep 15, 2025 1.290 1.320 1.250 1.260 488,910 -0.01(-0.79%)
Sep 12, 2025 1.250 1.300 1.200 1.270 800,057 +0.04(+3.67%)
Sep 11, 2025 1.140 1.280 1.140 1.225 1,582,719 +0.10(+8.41%)
Sep 10, 2025 1.130 1.140 1.100 1.130 188,042 +0.00(+0.00%)
Sep 09, 2025 1.140 1.160 1.110 1.130 254,241 -0.01(-0.88%)
Sep 08, 2025 1.150 1.170 1.110 1.140 516,389 -0.01(-0.87%)
Sep 05, 2025 1.100 1.170 1.090 1.150 646,802 +0.04(+3.60%)
Sep 04, 2025 1.140 1.140 1.090 1.110 215,087 -0.02(-1.77%)
Sep 03, 2025 1.120 1.150 1.120 1.130 244,876 -0.01(-0.88%)
Sep 02, 2025 1.140 1.175 1.090 1.140 434,118 -0.05(-4.20%)
Aug 29, 2025 1.190 0 -0.04(-3.25%)
Aug 28, 2025 1.300 1.340 1.200 1.230 1,660,439 -0.12(-8.89%)
Aug 27, 2025 1.020 1.350 1.020 1.350 2,947,982 +0.33(+31.71%)
Aug 26, 2025 1.070 1.070 1.010 1.025 535,103 -0.04(-3.30%)
Aug 25, 2025 1.080 1.080 1.030 1.060 294,532 -0.01(-0.93%)
Aug 22, 2025 1.080 1.120 1.040 1.070 546,865 +0.02(+1.90%)
Aug 21, 2025 1.000 1.120 0.9900 1.050 838,915 +0.06(+6.06%)
Aug 20, 2025 0.9900 1.000 0.9600 0.9900 794,785 -0.03(-2.94%)
Aug 19, 2025 1.000 1.040 0.9700 1.020 1,533,229 -0.01(-0.97%)
Aug 18, 2025 1.120 1.120 1.010 1.030 1,142,625 -0.08(-7.21%)
Aug 15, 2025 1.120 1.140 1.090 1.110 523,410 -0.01(-0.89%)
Aug 14, 2025 1.170 1.170 1.120 1.120 214,169 -0.03(-3.03%)
Aug 13, 2025 1.200 1.215 1.155 1.155 378,436 -0.02(-2.12%)
Aug 12, 2025 1.150 1.220 1.120 1.180 609,520 +0.03(+2.61%)
Aug 11, 2025 1.210 1.220 1.140 1.150 1,017,508 -0.09(-7.26%)
Aug 08, 2025 1.240 1.240 1.180 1.240 385,064 +0.04(+3.33%)
Aug 07, 2025 1.270 1.280 1.190 1.200 581,820 -0.09(-6.98%)
Aug 06, 2025 1.250 1.295 1.240 1.290 633,931 +0.03(+2.38%)
Aug 05, 2025 1.290 1.340 1.240 1.260 787,140 +0.07(+5.88%)
Aug 01, 2025 1.190 0 -0.04(-3.25%)
Jul 31, 2025 1.240 1.300 1.220 1.230 1,364,624 -0.07(-5.38%)
Jul 30, 2025 1.330 1.350 1.290 1.300 809,120 -0.07(-5.11%)
Jul 29, 2025 1.420 1.430 1.340 1.370 609,451 -0.05(-3.52%)
Jul 28, 2025 1.460 1.460 1.355 1.420 907,498 +0.02(+1.43%)
Jul 25, 2025 1.390 1.420 1.360 1.400 469,786 +0.01(+0.72%)
Jul 24, 2025 1.490 1.490 1.370 1.390 1,603,829 -0.08(-5.44%)
Jul 23, 2025 1.490 1.530 1.450 1.470 853,862 +0.00(+0.00%)
Jul 22, 2025 1.570 1.570 1.430 1.470 1,868,730 -0.10(-6.37%)
Jul 21, 2025 1.590 1.630 1.550 1.570 886,748 +0.02(+1.29%)
Jul 18, 2025 1.630 1.640 1.550 1.550 609,581 -0.07(-4.32%)
Jul 17, 2025 1.520 1.650 1.520 1.620 1,287,961 +0.10(+6.58%)
Jul 16, 2025 1.570 1.570 1.510 1.520 558,193 -0.06(-3.80%)
Jul 15, 2025 1.610 1.620 1.560 1.580 652,052 -0.03(-2.17%)
Jul 14, 2025 1.630 1.630 1.580 1.615 448,310 +0.00(+0.31%)
Jul 11, 2025 1.580 1.670 1.550 1.610 1,085,544 +0.04(+2.55%)
Jul 10, 2025 1.720 1.720 1.540 1.570 1,978,186 -0.14(-8.19%)
Jul 09, 2025 1.730 1.750 1.690 1.710 639,528 -0.01(-0.58%)
Jul 08, 2025 1.750 1.850 1.690 1.720 2,284,304 -0.07(-3.91%)
Jul 07, 2025 1.700 1.790 1.680 1.790 1,786,253 +0.10(+5.92%)
Jul 04, 2025 1.720 1.700 1.680 1.690 424,428 -0.01(-0.59%)
Jul 03, 2025 1.710 1.765 1.690 1.700 1,150,159 +0.02(+1.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.