Other OTC - Delayed Quote USD

QC Holdings, Inc. (QCCO)

0.5700 +0.0700 (+14.00%)
At close: April 26 at 2:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 100
Apr 25, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 300
Apr 24, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Apr 23, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Apr 22, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Apr 19, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 800
Apr 18, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Apr 17, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Apr 16, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Apr 15, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Apr 12, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Apr 11, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Apr 10, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Apr 9, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Apr 8, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Apr 5, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Apr 4, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Apr 3, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Apr 2, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Apr 1, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Mar 28, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 700
Mar 27, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Mar 26, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Mar 25, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Mar 22, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Mar 21, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Mar 20, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Mar 19, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Mar 18, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Mar 15, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Mar 14, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Mar 13, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 100
Mar 12, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 500
Mar 11, 2024 0.5500 0.5500 0.5200 0.5200 0.5200 3,000
Mar 8, 2024 0.6000 0.6000 0.1000 0.6000 0.6000 5,000
Mar 7, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Mar 6, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Mar 5, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Mar 4, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 100
Mar 1, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 200
Feb 29, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Feb 28, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Feb 27, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 10,000
Feb 26, 2024 0.6200 0.6200 0.6000 0.6000 0.6000 6,000
Feb 23, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Feb 22, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Feb 21, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Feb 20, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Feb 16, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 3,800
Feb 15, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Feb 14, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Feb 13, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Feb 12, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 500
Feb 9, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Feb 8, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Feb 7, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 800
Feb 6, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Feb 5, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Feb 2, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Feb 1, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Jan 31, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Jan 30, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Jan 29, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Jan 26, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 1,000
Jan 25, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jan 24, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jan 23, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jan 22, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jan 19, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 5,000
Jan 18, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jan 17, 2024 0.6500 0.6500 0.6000 0.6000 0.6000 5,000
Jan 16, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jan 12, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jan 11, 2024 0.7000 0.7000 0.6500 0.6500 0.6500 4,200
Jan 10, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 2,000
Jan 9, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Jan 8, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 2,000
Jan 5, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Jan 4, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Jan 3, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Jan 2, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 100
Dec 29, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Dec 28, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Dec 27, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Dec 26, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 15,600
Dec 22, 2023 0.6600 0.7100 0.6600 0.6700 0.6700 10,100
Dec 21, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 2,500
Dec 20, 2023 0.7200 0.7200 0.6800 0.6800 0.6800 6,900
Dec 19, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 -
Dec 18, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 -
Dec 15, 2023 0.7700 0.7800 0.7700 0.7800 0.7800 2,300
Dec 14, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 200
Dec 13, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Dec 12, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 1,000
Dec 11, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Dec 8, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Dec 7, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Dec 6, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Dec 5, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Dec 4, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 7,600
Dec 1, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Nov 30, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Nov 29, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 2,500
Nov 28, 2023 0.6000 0.6000 0.5600 0.5600 0.5600 3,500
Nov 27, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 -
Nov 24, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 -
Nov 22, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 1,100
Nov 21, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Nov 20, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Nov 17, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Nov 16, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Nov 15, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 700
Nov 14, 2023 0.6000 0.7000 0.6000 0.7000 0.7000 22,000
Nov 13, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Nov 10, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Nov 9, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 10,000
Nov 8, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Nov 7, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Nov 6, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 4,000
Nov 3, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 1,000
Nov 2, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 200
Nov 1, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 31, 2023 0.6200 0.6200 0.5500 0.6000 0.6000 12,000
Oct 30, 2023 0.6200 0.6600 0.6200 0.6200 0.6200 9,000
Oct 27, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 -
Oct 26, 2023 0.6400 0.6400 0.6200 0.6200 0.6200 4,000
Oct 25, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Oct 24, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Oct 23, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Oct 20, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Oct 19, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Oct 18, 2023 0.6600 0.7000 0.6600 0.7000 0.7000 1,000
Oct 17, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 9,000
Oct 16, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Oct 13, 2023 0.6200 0.6400 0.6200 0.6400 0.6400 1,100
Oct 12, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Oct 11, 2023 0.6600 0.7000 0.6100 0.7000 0.7000 11,700
Oct 10, 2023 0.6600 0.6600 0.6100 0.6100 0.6100 19,000
Oct 9, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 6, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 5, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 4, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 3, 2023 0.6300 0.6300 0.6000 0.6000 0.6000 4,100
Oct 2, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Sep 29, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Sep 28, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Sep 27, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Sep 26, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Sep 25, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 400
Sep 22, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 -
Sep 21, 2023 0.6000 0.8300 0.6000 0.8300 0.8300 700
Sep 20, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Sep 19, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Sep 18, 2023 0.5700 0.5700 0.5000 0.5500 0.5500 17,500
Sep 15, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Sep 14, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Sep 13, 2023 0.6000 0.6000 0.5700 0.6000 0.6000 4,100
Sep 12, 2023 0.5900 0.6800 0.5900 0.6800 0.6800 5,700
Sep 11, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Sep 8, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Sep 7, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Sep 6, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Sep 5, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Sep 1, 2023 0.6000 0.6400 0.5600 0.6400 0.6400 36,500
Aug 31, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 700
Aug 30, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 29, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 28, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 25, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 24, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 23, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 22, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 21, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 18, 2023 0.6000 0.6000 0.5500 0.5500 0.5500 11,000
Aug 17, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 500
Aug 16, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 1,800
Aug 15, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Aug 14, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Aug 11, 2023 0.5700 0.6500 0.5700 0.6500 0.6500 7,400
Aug 10, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Aug 9, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Aug 8, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Aug 7, 2023 0.7000 0.7000 0.6000 0.6000 0.6000 1,100
Aug 4, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Aug 3, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Aug 2, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Aug 1, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 2,000
Jul 31, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 100
Jul 28, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 100
Jul 27, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 -
Jul 26, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 -
Jul 25, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 -
Jul 24, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 300
Jul 21, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jul 20, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 1,000
Jul 19, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Jul 18, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 200
Jul 17, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jul 14, 2023 0.5600 0.5600 0.5100 0.5100 0.5100 400
Jul 13, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Jul 12, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Jul 11, 2023 0.5100 0.5300 0.5100 0.5300 0.5300 8,000
Jul 10, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Jul 7, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Jul 6, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 1,000
Jul 5, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
Jul 3, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
Jun 30, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
Jun 29, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
Jun 28, 2023 0.5200 0.5400 0.5200 0.5400 0.5400 25,100
Jun 27, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jun 26, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 100
Jun 23, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jun 22, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jun 21, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jun 20, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 5,000
Jun 16, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jun 15, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jun 14, 2023 0.5300 0.5300 0.5100 0.5100 0.5100 2,900
Jun 13, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jun 12, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jun 9, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jun 8, 2023 0.5400 0.5500 0.5400 0.5500 0.5500 84,700
Jun 7, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jun 6, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jun 5, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jun 2, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 100
Jun 1, 2023 0.5600 0.5600 0.5100 0.5100 0.5100 400
May 31, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 2,000
May 30, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 300
May 26, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
May 25, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
May 24, 2023 0.5600 0.5600 0.5500 0.5500 0.5500 13,000
May 23, 2023 0.6000 0.6000 0.5500 0.5500 0.5500 11,300
May 22, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 100
May 19, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 100
May 18, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 1,000
May 17, 2023 0.5400 0.5500 0.5400 0.5500 0.5500 51,000
May 16, 2023 0.5300 0.5500 0.5300 0.5400 0.5400 16,100
May 15, 2023 0.5700 0.5700 0.5300 0.5300 0.5300 10,100
May 12, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
May 11, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
May 10, 2023 0.5800 0.5800 0.5700 0.5700 0.5700 2,000
May 9, 2023 0.5900 0.5900 0.5800 0.5800 0.5800 2,000
May 8, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
May 5, 2023 0.5800 0.6000 0.5800 0.6000 0.6000 6,400
May 4, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
May 3, 2023 0.6200 0.6200 0.5800 0.5800 0.5800 7,000
May 2, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
May 1, 2023 0.6000 0.6200 0.6000 0.6100 0.6100 7,100
Apr 28, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 -
Apr 27, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 -

Related Tickers

CBBI CBB Bancorp, Inc.
9.45
-3.08%
 
NCXS NBC Bancorp, Inc.
43.95
0.00%
 
HRGG Heritage NOLA Bancorp, Inc.
14.69
0.00%
 
OPHC OptimumBank Holdings, Inc.
4.2499
-0.00%
 
FLEW Fleetwood Bank Corporation
55.20
0.00%
 
SRNN The Southern Banc Company, Inc.
12.49
0.00%
 
ABBB Auburn Bancorp, Inc.
8.60
0.00%
 
ENBP ENB Financial Corp
15.00
+4.53%
 
MSVB Mid-Southern Bancorp, Inc.
14.20
0.00%
 
WCFB WCF Bancorp, Inc.
6.70
0.00%