QMC.V - QMC Quantum Minerals Corp

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20190.19500.19500.19000.19500.1950100
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
Mar 27, 20190.25500.27000.25500.26500.265036,300
Mar 26, 20190.26500.27500.25000.25500.255071,100
Mar 25, 20190.27500.27500.26500.27000.27005,800
Mar 22, 20190.27000.28000.27000.27500.275028,400
Mar 21, 20190.27500.28500.27000.27000.270061,600
Mar 20, 20190.27500.28000.27000.27500.275011,500
Mar 19, 20190.28500.28500.26500.27500.275087,700
Mar 18, 20190.29500.29500.28500.28500.285014,000
Mar 15, 20190.29000.29000.28500.29000.290028,300
Mar 14, 20190.30000.30500.29000.29000.290064,800
Mar 13, 20190.31000.31000.30000.30000.300015,500
Mar 12, 20190.30000.32000.30000.32000.320046,100
Mar 11, 20190.30000.31500.30000.30000.300031,100
Mar 08, 20190.29500.30000.28500.30000.300024,800
Mar 07, 20190.31000.31000.29500.29500.295054,800
Mar 06, 20190.31500.32000.31500.31500.31506,900
Mar 05, 20190.32500.33000.32000.32000.320017,500
Mar 04, 20190.33000.33500.32000.33000.330017,800
Mar 01, 20190.32500.33000.32000.32000.320049,500
Feb 28, 20190.33000.33000.30500.31500.315050,000
Feb 27, 20190.33000.33000.31500.31500.315039,800
Feb 26, 20190.31500.33000.31000.32500.325045,800
Feb 25, 20190.31000.32000.30000.31500.315094,700
Feb 22, 20190.30500.32000.30500.31000.310052,200
Feb 21, 20190.30000.30500.29500.30000.300023,100
Feb 20, 20190.30000.30500.29000.30000.300030,400
Feb 19, 20190.29000.29500.28000.29500.295056,800
Feb 15, 20190.26000.29000.26000.29000.290038,300
Feb 14, 20190.25000.27000.25000.26000.260048,800
Feb 13, 20190.29000.29000.27000.27000.270045,500
Feb 12, 20190.29000.29000.28000.28000.280017,000
Feb 11, 20190.28000.29500.27000.28500.285067,700
Feb 08, 20190.29000.29500.28500.29500.295048,900
Feb 07, 20190.30000.30000.27500.29000.290029,200
Feb 06, 20190.29500.30000.29000.29000.290050,600
Feb 05, 20190.28500.28500.28000.28000.280030,100
Feb 04, 20190.30000.30000.28000.28500.2850103,300
Feb 01, 20190.30000.30000.28500.29000.290050,400
Jan 31, 20190.31000.32000.29000.30000.300056,200
Jan 30, 20190.32000.33000.29000.29000.2900131,700
Jan 29, 20190.32500.32500.31000.31500.315061,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...