QMC.V - QMC Quantum Minerals Corp

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20190.17500.18000.17000.17500.175031,454
Aug 19, 20190.18000.18000.17000.18000.180024,500
Aug 16, 20190.17000.17000.17000.17000.17001,500
Aug 15, 20190.17500.18000.16000.16500.165042,000
Aug 14, 20190.17500.17500.17500.17500.17507,000
Aug 13, 20190.18500.18500.17500.18000.180023,900
Aug 12, 20190.17500.18500.17500.18500.185029,700
Aug 09, 20190.17000.17000.16500.17000.170065,500
Aug 08, 20190.17500.18000.17500.17500.17508,300
Aug 07, 20190.17500.18500.17000.18000.180037,300
Aug 06, 20190.18000.18500.17000.18000.180052,200
Aug 02, 20190.19500.19500.17500.18500.185020,300
Aug 01, 20190.16000.20500.16000.19000.1900308,500
Jul 31, 20190.16500.16500.16500.16500.16509,700
Jul 30, 20190.16000.16000.16000.16000.160013,000
Jul 29, 20190.16500.17000.15500.15500.155019,000
Jul 26, 20190.17000.17000.16000.16000.160024,000
Jul 25, 20190.16000.16000.15500.16000.160012,500
Jul 24, 20190.16000.16000.15500.16000.160033,100
Jul 23, 20190.16500.16500.15000.16000.160097,300
Jul 22, 20190.17000.17000.17000.17000.170028,000
Jul 19, 20190.16500.17000.16000.17000.1700118,300
Jul 18, 20190.17000.17000.16500.16500.16503,000
Jul 17, 20190.17500.17500.16500.16500.165015,600
Jul 16, 20190.16500.17000.16500.17000.17008,200
Jul 15, 20190.17500.17500.16500.16500.165022,900
Jul 12, 20190.18000.18000.17500.18000.180013,800
Jul 11, 20190.18000.18000.17000.18000.180023,100
Jul 10, 20190.17500.18000.17500.18000.180028,500
Jul 09, 20190.17500.18000.17500.17500.175017,600
Jul 08, 20190.17500.17500.16500.17000.170051,300
Jul 05, 20190.17000.17500.16000.16000.160029,500
Jul 04, 20190.17000.17000.17000.17000.17004,000
Jul 03, 20190.17000.17000.16000.16000.160031,600
Jul 02, 20190.17500.17500.17000.17500.175013,700
Jun 28, 20190.17000.17000.16500.16500.165015,000
Jun 27, 20190.16500.18000.16000.18000.180045,200
Jun 26, 20190.17500.17500.16500.16500.165038,000
Jun 25, 20190.17500.17500.17000.17500.175025,500
Jun 24, 20190.18000.19000.18000.18000.180033,600
Jun 21, 20190.19500.19500.18500.18500.185085,200
Jun 20, 20190.19500.19500.19500.19500.1950100
Jun 19, 20190.19500.19500.19000.19500.195021,000
Jun 18, 20190.20500.21000.19500.19500.195025,500
Jun 17, 20190.20000.21500.20000.21500.215028,700
Jun 14, 20190.20000.21500.20000.21000.210071,000
Jun 13, 20190.20000.20500.19500.20000.200010,700
Jun 12, 20190.20000.20000.19000.19500.195036,400
Jun 11, 20190.20500.20500.20000.20000.20009,200
Jun 10, 20190.22500.22500.20500.20500.205026,000
Jun 07, 20190.21000.21500.21000.21500.215013,700
Jun 06, 20190.20500.22000.20500.21500.215027,500
Jun 05, 20190.21500.21500.21000.21000.21007,200
Jun 04, 20190.20000.21500.19000.21500.2150100,900
Jun 03, 20190.19000.19000.19000.19000.1900-
May 31, 20190.19000.19500.19000.19000.190020,400
May 30, 20190.21000.21500.18500.19000.190091,000
May 29, 20190.22000.22000.20500.22000.220014,500
May 28, 20190.22000.22000.21000.21500.215026,900
May 27, 20190.22000.22000.22000.22000.22001,400
May 24, 20190.21500.21500.21500.21500.21503,500
May 23, 20190.21000.21500.20500.21500.21509,500
May 22, 20190.21500.21500.20500.21000.210037,100
May 21, 20190.21000.22000.20500.22000.220033,600
May 17, 20190.20500.21000.20000.20500.205055,500
May 16, 20190.22000.22000.20500.20500.205049,300
May 15, 20190.21000.22000.21000.21500.215017,100
May 14, 20190.22000.22500.21000.22500.225090,800
May 13, 20190.20500.21000.20000.20500.205047,500
May 10, 20190.23000.23000.20500.20500.205037,300
May 09, 20190.21500.21500.20500.21500.215041,000
May 08, 20190.21500.21500.21000.21000.210056,200
May 07, 20190.21500.21500.21000.21500.215023,500
May 06, 20190.21500.23000.21500.22000.220094,000
May 03, 20190.21000.22000.21000.21000.210066,300
May 02, 20190.22500.22500.20500.21000.2100160,500
May 01, 20190.23500.23500.21500.21500.215092,900
Apr 30, 20190.23000.23500.22000.23500.235086,000
Apr 29, 20190.23000.23500.22500.23000.230069,500
Apr 26, 20190.24000.25500.22500.22500.225090,100
Apr 25, 20190.24000.24500.22500.24500.245032,800
Apr 24, 20190.24500.25000.23500.23500.2350111,500
Apr 23, 20190.23500.26000.23500.24000.240064,700
Apr 22, 20190.24500.24500.22000.23000.230089,000
Apr 18, 20190.24000.25000.23000.25000.250052,500
Apr 17, 20190.25500.25500.23500.24000.240048,400
Apr 16, 20190.28000.28000.25000.25000.250047,000
Apr 15, 20190.24500.27500.24500.27500.275097,000
Apr 12, 20190.25000.25000.25000.25000.250034,500
Apr 11, 20190.26000.26000.24500.25000.250038,700
Apr 10, 20190.27000.27000.25000.25500.255024,000
Apr 09, 20190.26000.26000.25500.26000.260045,500
Apr 08, 20190.26500.27000.26000.26500.265016,200
Apr 05, 20190.26500.27000.25500.27000.270034,600
Apr 04, 20190.25000.28000.25000.27000.270011,000
Apr 03, 20190.24500.25500.24500.25000.250064,900
Apr 02, 20190.25500.25500.24000.25000.250044,000
Apr 01, 20190.25500.26000.24500.26000.260038,900
Mar 29, 20190.26000.26000.25000.25500.255030,900
Mar 28, 20190.26500.26500.25000.26000.260039,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...