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, 2017 0.1500 0.1500 0.1400 0.1450 787,400 -0.01(-3.33%)
May 30, 2017 0.1550 0.1550 0.1450 0.1500 307,862 +0.00(+0.00%)
May 29, 2017 0.1600 0.1600 0.1500 0.1500 498,240 -0.01(-6.25%)
May 26, 2017 0.1600 0.1650 0.1550 0.1600 737,550 -0.01(-3.03%)
May 25, 2017 0.1650 0.1650 0.1550 0.1650 753,900 +0.01(+3.13%)
May 24, 2017 0.1750 0.1750 0.1600 0.1600 2,109,152 -0.01(-8.57%)
May 23, 2017 0.1850 0.1850 0.1700 0.1750 1,214,303 -0.02(-7.89%)
May 19, 2017 0.1850 0.1900 0.1700 0.1900 4,037,333 +0.01(+2.70%)
May 18, 2017 0.1500 0.1850 0.1500 0.1850 4,536,392 +0.04(+23.33%)
May 17, 2017 0.1650 0.1650 0.1450 0.1500 1,169,000 -0.01(-6.25%)
May 16, 2017 0.1700 0.1700 0.1600 0.1600 757,200 -0.01(-3.03%)
May 15, 2017 0.1550 0.1750 0.1550 0.1650 2,020,911 +0.01(+6.45%)
May 12, 2017 0.1600 0.1650 0.1500 0.1550 1,770,550 -0.01(-6.06%)
May 11, 2017 0.1550 0.1800 0.1550 0.1650 7,825,842 +0.02(+10.00%)
May 10, 2017 0.1250 0.1650 0.1250 0.1500 4,680,026 +0.02(+15.38%)
May 09, 2017 0.1250 0.1300 0.1200 0.1300 728,433 +0.01(+4.00%)
May 08, 2017 0.1250 0.1250 0.1250 0.1250 63,000 -0.01(-3.85%)
May 05, 2017 0.1250 0.1300 0.1200 0.1300 490,200 +0.01(+8.33%)
May 04, 2017 0.1250 0.1350 0.1200 0.1200 1,204,207 -0.01(-4.00%)
May 03, 2017 0.1200 0.1250 0.1200 0.1250 585,150 +0.01(+4.17%)
May 02, 2017 0.1200 0.1200 0.1150 0.1200 304,000 +0.00(+0.00%)
May 01, 2017 0.1300 0.1300 0.1150 0.1200 1,048,400 -0.01(-4.00%)
Apr 28, 2017 0.1200 0.1250 0.1200 0.1250 388,900 +0.01(+4.17%)
Apr 27, 2017 0.1150 0.1200 0.1150 0.1200 849,297 +0.00(+4.35%)
Apr 26, 2017 0.1200 0.1200 0.1150 0.1150 1,043,800 -0.00(-4.17%)
Apr 25, 2017 0.1150 0.1200 0.1150 0.1200 1,430,208 +0.00(+0.00%)
Apr 24, 2017 0.1400 0.1450 0.1100 0.1200 3,751,062 -0.02(-17.24%)
Apr 21, 2017 0.1400 0.1450 0.1350 0.1450 314,000 +0.01(+7.41%)
Apr 20, 2017 0.1400 0.1400 0.1350 0.1350 695,750 +0.00(+0.00%)
Apr 19, 2017 0.1500 0.1550 0.1350 0.1350 2,535,644 -0.02(-12.90%)
Apr 18, 2017 0.1350 0.1600 0.1350 0.1550 3,667,908 +0.01(+10.71%)
Apr 17, 2017 0.1300 0.1400 0.1250 0.1400 595,085 +0.01(+7.69%)
Apr 13, 2017 0.1250 0.1300 0.1200 0.1300 386,200 +0.01(+4.00%)
Apr 12, 2017 0.1200 0.1250 0.1200 0.1250 544,723 +0.00(+0.00%)
Apr 11, 2017 0.1200 0.1250 0.1150 0.1250 632,616 +0.01(+4.17%)
Apr 10, 2017 0.1300 0.1300 0.1200 0.1200 790,411 -0.01(-4.00%)
Apr 07, 2017 0.1300 0.1300 0.1250 0.1250 819,489 -0.01(-3.85%)
Apr 06, 2017 0.1400 0.1400 0.1300 0.1300 1,153,200 +0.00(+0.00%)
Apr 05, 2017 0.1350 0.1350 0.1250 0.1300 461,851 -0.01(-3.70%)
Apr 04, 2017 0.1450 0.1450 0.1350 0.1350 1,107,600 -0.01(-10.00%)
Apr 03, 2017 0.1550 0.1600 0.1450 0.1500 1,589,777 -0.01(-3.23%)
Mar 31, 2017 0.1450 0.1600 0.1400 0.1550 1,087,900 +0.01(+6.90%)
Mar 30, 2017 0.1450 0.1500 0.1350 0.1450 1,531,417 +0.00(+0.00%)
Mar 29, 2017 0.1600 0.1600 0.1400 0.1450 1,472,916 -0.01(-6.45%)
Mar 28, 2017 0.1550 0.1700 0.1500 0.1550 1,826,692 -0.01(-6.06%)
Mar 27, 2017 0.1300 0.1800 0.1250 0.1650 6,265,454 +0.03(+22.22%)
Mar 24, 2017 0.1450 0.1550 0.1300 0.1350 2,223,442 -0.01(-6.90%)
Mar 23, 2017 0.1100 0.1500 0.1100 0.1450 2,198,995 +0.03(+31.82%)
Mar 22, 2017 0.1150 0.1150 0.1100 0.1100 629,000 -0.01(-8.33%)
Mar 21, 2017 0.1100 0.1300 0.1000 0.1200 2,518,400 +0.01(+9.09%)
Mar 20, 2017 0.1200 0.1250 0.1100 0.1100 791,544 -0.01(-12.00%)
Mar 17, 2017 0.1250 0.1350 0.1250 0.1250 406,153 +0.00(+0.00%)
Mar 16, 2017 0.1200 0.1250 0.1200 0.1250 263,500 +0.00(+0.00%)
Mar 15, 2017 0.1350 0.1400 0.1150 0.1250 1,243,700 -0.01(-3.85%)
Mar 14, 2017 0.1450 0.1700 0.1250 0.1300 2,219,332 -0.01(-7.14%)
Mar 13, 2017 0.1150 0.1500 0.1050 0.1400 1,577,260 +0.03(+21.74%)
Mar 10, 2017 0.1300 0.1300 0.1150 0.1150 1,015,745 -0.01(-11.54%)
Mar 09, 2017 0.1350 0.1400 0.1200 0.1300 1,648,287 -0.01(-10.34%)
Mar 08, 2017 0.1350 0.1450 0.1350 0.1450 265,650 +0.01(+7.41%)
Mar 07, 2017 0.1500 0.1500 0.1350 0.1350 607,216 -0.01(-10.00%)
Mar 06, 2017 0.1750 0.1750 0.1450 0.1500 1,259,502 -0.03(-16.67%)
Mar 03, 2017 0.1950 0.1950 0.1650 0.1800 914,024 -0.02(-7.69%)
Mar 02, 2017 0.1700 0.2100 0.1500 0.1950 1,881,887 +0.04(+25.81%)
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.