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, 2018 0.0800 0.0800 0.0800 0.0800 32,000 +0.00(+0.00%)
May 30, 2018 0.0800 0.0900 0.0800 0.0800 92,000 +0.01(+6.67%)
May 29, 2018 0.0800 0.0800 0.0750 0.0750 82,000 -0.01(-11.76%)
May 23, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 22, 2018 0.0850 0.0850 0.0850 0.0850 44,525 +0.01(+6.25%)
May 18, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 17, 2018 0.0800 0.0800 0.0800 0.0800 28,000 -0.01(-5.88%)
May 16, 2018 0.0800 0.0850 0.0750 0.0850 42,000 +0.00(+0.00%)
May 15, 2018 0.0800 0.0850 0.0800 0.0850 12,000 +0.00(+0.00%)
May 14, 2018 0.0800 0.0850 0.0800 0.0850 42,300 +0.01(+6.25%)
May 11, 2018 0.0850 0.0850 0.0800 0.0800 43,000 +0.00(+0.00%)
May 10, 2018 0.0800 0.0900 0.0800 0.0800 79,750 +0.00(+0.00%)
May 09, 2018 0.0900 0.0900 0.0800 0.0800 45,000 -0.01(-11.11%)
May 08, 2018 0.0900 0.0900 0.0900 0.0900 4,800 +0.00(+5.88%)
May 07, 2018 0.0850 0.0950 0.0850 0.0850 25,900 -0.00(-5.56%)
May 04, 2018 0.0850 0.0900 0.0850 0.0900 43,000 +0.01(+12.50%)
May 03, 2018 0.0900 0.0900 0.0800 0.0800 22,650 -0.01(-5.88%)
May 02, 2018 0.0900 0.0900 0.0850 0.0850 47,500 +0.00(+0.00%)
May 01, 2018 0.0900 0.0900 0.0850 0.0850 33,000 -0.00(-5.56%)
Apr 30, 2018 0.0850 0.0950 0.0850 0.0900 126,500 -0.01(-5.26%)
Apr 27, 2018 0.0950 0.1000 0.0850 0.0950 131,200 +0.00(+0.00%)
Apr 25, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 24, 2018 0.1000 0.1000 0.1000 0.1000 17,200 -0.00(-4.76%)
Apr 23, 2018 0.1050 0.1050 0.1000 0.1050 48,356 +0.00(+5.00%)
Apr 20, 2018 0.1000 0.1050 0.1000 0.1000 52,000 +0.00(+0.00%)
Apr 19, 2018 0.1000 0.1000 0.1000 0.1000 52,050 +0.00(+0.00%)
Apr 18, 2018 0.1000 0.1000 0.0900 0.1000 88,000 +0.00(+0.00%)
Apr 17, 2018 0.0850 0.1000 0.0850 0.1000 71,500 +0.01(+11.11%)
Apr 16, 2018 0.0950 0.0950 0.0900 0.0900 114,906 -0.01(-5.26%)
Apr 13, 2018 0.0950 0.1000 0.0950 0.0950 236,500 +0.00(+0.00%)
Apr 12, 2018 0.0950 0.0950 0.0950 0.0950 18,000 +0.01(+11.76%)
Apr 11, 2018 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Apr 10, 2018 0.0850 0.0850 0.0850 0.0850 39,000 -0.00(-5.56%)
Apr 09, 2018 0.0800 0.0950 0.0800 0.0900 208,000 +0.00(+5.88%)
Apr 06, 2018 0.0850 0.0900 0.0850 0.0850 27,000 +0.01(+6.25%)
Apr 05, 2018 0.0800 0.0800 0.0750 0.0800 61,000 +0.00(+0.00%)
Apr 04, 2018 0.0900 0.0750 0.0800 321,700 -0.01(-11.11%)
Apr 03, 2018 0.0950 0.0950 0.0900 0.0900 39,500 -0.01(-5.26%)
Apr 02, 2018 0.0900 0.0950 0.0900 0.0950 8,500 +0.00(+0.00%)
Mar 29, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 28, 2018 0.1000 0.1000 0.0900 0.0950 178,000 -0.01(-9.52%)
Mar 27, 2018 0.1000 0.1050 0.0900 0.1050 91,000 +0.00(+5.00%)
Mar 26, 2018 0.1000 0.1000 0.1000 0.1000 82,335 +0.00(+0.00%)
Mar 23, 2018 0.1000 0.1000 0.1000 0.1000 7,250 +0.00(+0.00%)
Mar 22, 2018 0.1000 0.1000 0.1000 0.1000 45,500 +0.01(+5.26%)
Mar 21, 2018 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
Mar 20, 2018 0.0950 0.0950 0.0950 0.0950 73,500 +0.00(+0.00%)
Mar 19, 2018 0.0950 0.1000 0.0950 0.0950 78,000 +0.00(+0.00%)
Mar 16, 2018 0.0950 0.0950 0.0900 0.0950 31,000 +0.00(+0.00%)
Mar 15, 2018 0.1000 0.1000 0.0850 0.0950 100,800 -0.01(-5.00%)
Mar 14, 2018 0.0900 0.1000 0.0850 0.1000 136,100 +0.01(+11.11%)
Mar 13, 2018 0.0900 0.0950 0.0900 0.0900 22,000 -0.01(-5.26%)
Mar 12, 2018 0.0900 0.0950 0.0850 0.0950 248,222 +0.00(+0.00%)
Mar 09, 2018 0.0950 0.0950 0.0900 0.0950 40,400 -0.01(-5.00%)
Mar 08, 2018 0.0950 0.1000 0.0950 0.1000 15,900 +0.01(+5.26%)
Mar 07, 2018 0.0950 0.0950 0.0900 0.0950 115,722 +0.01(+5.56%)
Mar 06, 2018 0.1050 0.1050 0.0900 0.0900 194,623 -0.01(-10.00%)
Mar 05, 2018 0.1050 0.1050 0.1000 0.1000 42,000 -0.00(-4.76%)
Mar 02, 2018 0.1000 0.1050 0.1000 0.1050 21,020 +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.