Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Quantum Emotion Corp (TSV: QNC )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 2024 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 (%)
May 31, 2022 0.3100 0.3150 0.2950 0.3000 241,031 -0.01(-3.23%)
May 30, 2022 0.3150 0.3200 0.2950 0.3100 286,005 -0.01(-3.13%)
May 27, 2022 0.2850 0.3250 0.2850 0.3200 1,147,495 +0.04(+16.36%)
May 26, 2022 0.2800 0.3100 0.2700 0.2750 411,200 -0.01(-1.79%)
May 25, 2022 0.2700 0.2800 0.2600 0.2800 79,553 -0.00(-1.75%)
May 24, 2022 0.3000 0.3000 0.2700 0.2850 340,491 -0.01(-1.72%)
May 20, 2022 0.2900 0 -0.01(-3.33%)
May 19, 2022 0.2700 0.3100 0.2600 0.3000 522,212 +0.03(+11.11%)
May 18, 2022 0.2500 0.3100 0.2500 0.2700 441,023 +0.02(+8.00%)
May 17, 2022 0.2400 0.2500 0.2400 0.2500 207,686 +0.01(+2.04%)
May 16, 2022 0.2450 0.2450 0.2450 0.2450 612 +0.00(+0.00%)
May 13, 2022 0.2300 0.2500 0.2300 0.2450 235,801 +0.02(+8.89%)
May 12, 2022 0.2250 0.2400 0.2150 0.2250 448,839 +0.01(+2.27%)
May 11, 2022 0.2250 0.2500 0.2200 0.2200 333,922 -0.01(-4.35%)
May 10, 2022 0.2350 0.2550 0.2100 0.2300 782,066 -0.02(-8.00%)
May 09, 2022 0.2750 0.2750 0.2450 0.2500 224,583 -0.03(-10.71%)
May 06, 2022 0.2900 0.2900 0.2750 0.2800 210,216 -0.02(-8.20%)
May 05, 2022 0.3050 0.3150 0.3000 0.3050 109,579 +0.01(+1.67%)
May 04, 2022 0.2900 0.3000 0.2700 0.3000 342,871 +0.01(+1.69%)
May 03, 2022 0.2950 0.3000 0.2900 0.2950 148,061 -0.01(-1.67%)
May 02, 2022 0.3150 0.3200 0.2950 0.3000 383,421 -0.03(-7.69%)
Apr 29, 2022 0.3550 0.3550 0.3200 0.3250 590,645 -0.02(-7.14%)
Apr 28, 2022 0.3600 0.3600 0.3150 0.3500 446,884 +0.01(+2.94%)
Apr 27, 2022 0.3350 0.3500 0.3200 0.3400 180,068 +0.02(+6.25%)
Apr 26, 2022 0.3400 0.3550 0.3200 0.3200 197,254 -0.02(-7.25%)
Apr 25, 2022 0.3600 0.3750 0.3400 0.3450 188,842 -0.01(-1.43%)
Apr 22, 2022 0.3550 0.3600 0.3300 0.3500 314,425 -0.01(-2.78%)
Apr 21, 2022 0.3900 0.3900 0.3600 0.3600 279,955 -0.02(-5.26%)
Apr 20, 2022 0.3550 0.4100 0.3550 0.3800 1,098,580 +0.03(+8.57%)
Apr 19, 2022 0.3700 0.3700 0.3500 0.3500 366,934 -0.02(-5.41%)
Apr 18, 2022 0.3700 0.4000 0.3700 0.3700 184,999 -0.01(-2.63%)
Apr 14, 2022 0.3800 0 +0.01(+1.33%)
Apr 13, 2022 0.3950 0.3950 0.3700 0.3750 179,908 -0.01(-1.32%)
Apr 12, 2022 0.3750 0.4150 0.3750 0.3800 522,386 +0.01(+2.70%)
Apr 11, 2022 0.4100 0.4100 0.3700 0.3700 190,803 -0.03(-7.50%)
Apr 08, 2022 0.4050 0.4050 0.3850 0.4000 160,873 +0.00(+0.00%)
Apr 07, 2022 0.4300 0.4350 0.3850 0.4000 554,710 +0.00(+0.00%)
Apr 06, 2022 0.4400 0.4450 0.3900 0.4000 613,576 -0.04(-10.11%)
Apr 05, 2022 0.4500 0.4600 0.4350 0.4450 801,019 +0.01(+1.14%)
Apr 04, 2022 0.4500 0.4650 0.4200 0.4400 1,034,309 -0.02(-4.35%)
Apr 01, 2022 0.4200 0.4650 0.4100 0.4600 3,115,275 +0.05(+10.84%)
Mar 31, 2022 0.3600 0.4150 0.3500 0.4150 2,615,314 +0.05(+15.28%)
Mar 30, 2022 0.3300 0.3600 0.3250 0.3600 698,739 +0.02(+5.88%)
Mar 29, 2022 0.3050 0.3500 0.3050 0.3400 1,789,548 +0.04(+11.48%)
Mar 28, 2022 0.3300 0.3300 0.2900 0.3050 1,826,928 -0.02(-6.15%)
Mar 25, 2022 0.3400 0.3700 0.3250 0.3250 1,761,111 -0.01(-2.99%)
Mar 24, 2022 0.4000 0.4000 0.3300 0.3350 2,404,995 -0.07(-16.25%)
Mar 23, 2022 0.4450 0.4450 0.3900 0.4000 1,459,408 -0.02(-4.76%)
Mar 22, 2022 0.4250 0.4450 0.3900 0.4200 1,933,651 -0.01(-2.33%)
Mar 21, 2022 0.4450 0.4600 0.3800 0.4300 2,008,440 -0.01(-2.27%)
Mar 18, 2022 0.4300 0.4850 0.4300 0.4400 4,195,440 +0.01(+1.15%)
Mar 17, 2022 0.3650 0.4400 0.3550 0.4350 2,696,490 +0.08(+20.83%)
Mar 16, 2022 0.3700 0.4100 0.3250 0.3600 3,300,319 -0.03(-7.69%)
Mar 15, 2022 0.3950 0.4200 0.3900 0.3900 2,971,214 +0.01(+2.63%)
Mar 14, 2022 0.3400 0.4150 0.3400 0.3800 3,838,334 +0.04(+11.76%)
Mar 11, 2022 0.3000 0.3400 0.2750 0.3400 1,666,554 +0.05(+15.25%)
Mar 10, 2022 0.3000 0.3150 0.2850 0.2950 1,556,337 -0.02(-6.35%)
Mar 09, 2022 0.2900 0.3250 0.2800 0.3150 2,042,320 +0.03(+8.62%)
Mar 08, 2022 0.2400 0.3050 0.2350 0.2900 4,241,473 +0.05(+20.83%)
Mar 07, 2022 0.2350 0.2400 0.2200 0.2400 527,846 +0.01(+2.13%)
Mar 04, 2022 0.2400 0.2450 0.2200 0.2350 465,587 -0.01(-2.08%)
Mar 03, 2022 0.2400 0.2600 0.2200 0.2400 2,775,144 +0.01(+4.35%)
Mar 02, 2022 0.2200 0.2450 0.2150 0.2300 1,754,666 +0.01(+2.22%)
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.