Skip to main content

Quantum Emotion Corp (TSV: QNC )

0.1150 +0.0050 (+4.55%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 0.1100 0.1150 0.1100 0.1150 62,269 +0.01(+4.55%)
Sep 17, 2024 0.1100 0.1150 0.1100 0.1100 411,414 +0.01(+4.76%)
Sep 16, 2024 0.1150 0.1150 0.1050 0.1050 214,350 -0.01(-4.55%)
Sep 13, 2024 0.1150 0.1150 0.1100 0.1100 7,025 +0.00(+0.00%)
Sep 12, 2024 0.1150 0.1150 0.1100 0.1100 188,875 -0.01(-4.35%)
Sep 11, 2024 0.1200 0.1200 0.1150 0.1150 33,502 -0.00(-4.17%)
Sep 10, 2024 0.1100 0.1200 0.1100 0.1200 125,171 +0.00(+4.35%)
Sep 09, 2024 0.1150 0.1150 0.1100 0.1150 60,495 +0.01(+4.55%)
Sep 06, 2024 0.1150 0.1200 0.1100 0.1100 266,064 -0.01(-8.33%)
Sep 05, 2024 0.1300 0.1300 0.1200 0.1200 242,345 -0.01(-7.69%)
Sep 04, 2024 0.1250 0.1300 0.1250 0.1300 54,524 +0.01(+8.33%)
Sep 03, 2024 0.1250 0.1250 0.1200 0.1200 23,500 -0.01(-4.00%)
Aug 30, 2024 0.1250 0 -0.01(-3.85%)
Aug 29, 2024 0.1400 0.1400 0.1250 0.1300 202,007 -0.01(-3.70%)
Aug 28, 2024 0.1400 0.1450 0.1350 0.1350 312,858 +0.00(+0.00%)
Aug 27, 2024 0.1150 0.1450 0.1150 0.1350 768,660 +0.02(+17.39%)
Aug 26, 2024 0.1200 0.1200 0.1150 0.1150 133,511 +0.00(+0.00%)
Aug 23, 2024 0.1150 0.1150 0.1150 0.1150 128,926 -0.01(-8.00%)
Aug 22, 2024 0.1100 0.1250 0.1100 0.1250 242,500 +0.02(+19.05%)
Aug 21, 2024 0.1050 0.1050 0.1000 0.1050 347,018 +0.00(+0.00%)
Aug 20, 2024 0.1100 0.1100 0.1050 0.1050 222,451 -0.01(-4.55%)
Aug 19, 2024 0.1150 0.1150 0.1050 0.1100 401,027 -0.01(-4.35%)
Aug 16, 2024 0.1200 0.1200 0.1100 0.1150 424,802 -0.01(-8.00%)
Aug 15, 2024 0.1250 0.1250 0.1250 0.1250 38,500 +0.01(+4.17%)
Aug 14, 2024 0.1300 0.1350 0.1200 0.1200 174,900 -0.01(-7.69%)
Aug 13, 2024 0.1300 0.1300 0.1200 0.1300 79,600 +0.00(+0.00%)
Aug 12, 2024 0.1350 0.1350 0.1250 0.1300 123,095 +0.01(+8.33%)
Aug 09, 2024 0.1300 0.1300 0.1200 0.1200 57,075 -0.01(-7.69%)
Aug 08, 2024 0.1250 0.1300 0.1200 0.1300 119,850 +0.01(+8.33%)
Aug 07, 2024 0.1200 0.1250 0.1200 0.1200 73,219 +0.00(+0.00%)
Aug 06, 2024 0.1300 0.1300 0.1150 0.1200 302,824 -0.01(-7.69%)
Aug 02, 2024 0.1300 0 -0.01(-3.70%)
Aug 01, 2024 0.1300 0.1400 0.1300 0.1350 120,728 +0.00(+0.00%)
Jul 31, 2024 0.1500 0.1500 0.1300 0.1350 312,851 -0.01(-10.00%)
Jul 30, 2024 0.1450 0.1500 0.1400 0.1500 96,034 +0.00(+0.00%)
Jul 29, 2024 0.1500 0.1550 0.1500 0.1500 212,395 +0.01(+3.45%)
Jul 26, 2024 0.1400 0.1450 0.1350 0.1450 93,339 +0.00(+3.57%)
Jul 25, 2024 0.1550 0.1550 0.1350 0.1400 269,223 -0.01(-9.68%)
Jul 24, 2024 0.1400 0.1550 0.1400 0.1550 569,903 +0.02(+14.81%)
Jul 23, 2024 0.1600 0.1600 0.1350 0.1350 320,052 -0.02(-15.62%)
Jul 22, 2024 0.1200 0.1600 0.1200 0.1600 1,501,139 +0.03(+23.08%)
Jul 19, 2024 0.1150 0.1300 0.1000 0.1300 1,112,223 +0.02(+18.18%)
Jul 18, 2024 0.1150 0.1150 0.1100 0.1100 29,499 +0.00(+0.00%)
Jul 17, 2024 0.1150 0.1150 0.1100 0.1100 51,725 +0.00(+0.00%)
Jul 16, 2024 0.1200 0.1200 0.1100 0.1100 181,438 -0.01(-8.33%)
Jul 15, 2024 0.1300 0.1300 0.1200 0.1200 129,200 -0.01(-4.00%)
Jul 12, 2024 0.1350 0.1350 0.1250 0.1250 254,660 -0.01(-7.41%)
Jul 11, 2024 0.1150 0.1450 0.1150 0.1350 315,068 +0.02(+17.39%)
Jul 10, 2024 0.1100 0.1150 0.1100 0.1150 54,505 +0.01(+9.52%)
Jul 09, 2024 0.1050 0.1100 0.1050 0.1050 49,087 -0.01(-8.70%)
Jul 08, 2024 0.1050 0.1150 0.1050 0.1150 191,522 +0.01(+9.52%)
Jul 05, 2024 0.1000 0.1050 0.0950 0.1050 237,174 +0.00(+0.00%)
Jul 04, 2024 0.1050 0.1050 0.1050 0.1050 36,500 +0.00(+0.00%)
Jul 03, 2024 0.1100 0.1100 0.1050 0.1050 100,800 +0.00(+5.00%)
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.