QMCI - QuoteMedia, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20190.15000.16000.15000.15000.150010,000
Jun 25, 20190.15000.15000.15000.15000.15003,000
Jun 24, 20190.15000.15000.15000.15000.15006,000
Jun 21, 20190.15000.15000.15000.15000.150036,700
Jun 20, 20190.15000.15000.15000.15000.150025,000
Jun 19, 20190.15000.15000.15000.15000.1500-
Jun 18, 20190.15000.15000.15000.15000.1500-
Jun 17, 20190.15000.15000.15000.15000.1500-
Jun 14, 20190.15000.15000.15000.15000.150029,500
Jun 13, 20190.15000.15000.15000.15000.150020,500
Jun 12, 20190.13000.16000.13000.16000.1600153,700
Jun 11, 20190.14000.14000.13000.14000.140069,900
Jun 10, 20190.14000.14000.14000.14000.1400-
Jun 07, 20190.14000.14000.14000.14000.140030,000
Jun 06, 20190.14000.14000.14000.14000.140040,000
Jun 05, 20190.14000.14000.14000.14000.1400-
Jun 04, 20190.14000.14000.14000.14000.140074,500
Jun 03, 20190.15000.16000.15000.16000.160027,600
May 31, 20190.16000.16000.16000.16000.16001,200
May 30, 20190.16000.16000.16000.16000.1600-
May 29, 20190.16000.16000.16000.16000.160042,700
May 28, 20190.16000.16000.16000.16000.160087,000
May 24, 20190.17000.17000.17000.17000.17005,000
May 23, 20190.17000.17000.17000.17000.1700-
May 22, 20190.17000.17000.17000.17000.170028,000
May 21, 20190.18000.18000.17000.17000.17003,500
May 20, 20190.17000.17000.15000.15000.15002,400
May 17, 20190.17000.17000.15000.17000.170028,300
May 16, 20190.15000.17000.15000.17000.170020,000
May 15, 20190.16000.17000.15000.15000.1500128,900
May 14, 20190.17000.17000.16000.17000.170014,100
May 13, 20190.18000.18000.17000.17000.17006,700
May 10, 20190.16000.18000.16000.18000.180011,000
May 09, 20190.17000.17000.17000.17000.1700-
May 08, 20190.17000.17000.17000.17000.1700-
May 07, 20190.16000.17000.16000.17000.170026,000
May 06, 20190.18000.18000.17000.17000.1700110,500
May 03, 20190.16000.17000.16000.17000.170025,400
May 02, 20190.16000.17000.16000.17000.170063,300
May 01, 20190.17000.17000.16000.17000.170038,500
Apr 30, 20190.16000.17000.16000.16000.1600136,700
Apr 29, 20190.15000.16000.15000.16000.1600102,500
Apr 26, 20190.15000.15000.15000.15000.1500-
Apr 25, 20190.15000.15000.15000.15000.1500-
Apr 24, 20190.15000.15000.15000.15000.1500145,000
Apr 23, 20190.16000.16000.16000.16000.16006,000
Apr 22, 20190.12000.16000.12000.16000.1600642,700
Apr 18, 20190.14000.14000.14000.14000.1400-
Apr 17, 20190.14000.14000.14000.14000.1400-
Apr 16, 20190.14000.14000.14000.14000.1400-
Apr 15, 20190.14000.14000.09000.14000.140059,100
Apr 12, 20190.14000.14000.14000.14000.140010,000
Apr 11, 20190.14000.14000.14000.14000.140020,000
Apr 10, 20190.14000.14000.14000.14000.140011,800
Apr 09, 20190.14000.14000.14000.14000.14001,200
Apr 08, 20190.14000.14000.14000.14000.140016,100
Apr 05, 20190.14000.14000.14000.14000.1400823,600
Apr 04, 20190.14000.15000.13000.14000.1400180,000
Apr 03, 20190.13000.13000.13000.13000.1300-
Apr 02, 20190.12000.14000.12000.13000.13007,000
Apr 01, 20190.14000.14000.14000.14000.14008,000
Mar 29, 20190.13000.14000.13000.14000.140063,200
Mar 28, 20190.11000.11000.11000.11000.1100100
Mar 27, 20190.11000.11000.11000.11000.11002,000
Mar 26, 20190.12000.13000.12000.12000.120091,900
Mar 25, 20190.12000.12000.12000.12000.1200168,200
Mar 22, 20190.12000.12000.12000.12000.1200-
Mar 21, 20190.12000.12000.12000.12000.1200100
Mar 20, 20190.12000.12000.12000.12000.1200300
Mar 19, 20190.11000.11000.11000.11000.1100-
Mar 18, 20190.11000.11000.11000.11000.1100-
Mar 15, 20190.10000.11000.10000.11000.110015,100
Mar 14, 20190.10000.12000.09000.12000.120013,300
Mar 13, 20190.10000.10000.10000.10000.1000-
Mar 12, 20190.11000.12000.10000.10000.100012,200
Mar 11, 20190.11000.12000.11000.12000.120028,600
Mar 08, 20190.14000.15000.11000.11000.110084,700
Mar 07, 20190.14000.14000.14000.14000.1400100
Mar 06, 20190.14000.14000.14000.14000.1400-
Mar 05, 20190.13000.14000.13000.14000.140075,500
Mar 04, 20190.12000.13000.11000.13000.130015,100
Mar 01, 20190.13000.13000.13000.13000.1300-
Feb 28, 20190.13000.13000.10000.13000.130033,200
Feb 27, 20190.14000.14000.13000.13000.130032,800
Feb 26, 20190.13000.14000.13000.14000.140014,300
Feb 25, 20190.11000.13000.11000.13000.130068,000
Feb 22, 20190.11000.11000.11000.11000.110029,900
Feb 21, 20190.10000.11000.10000.11000.110024,000
Feb 20, 20190.13000.13000.13000.13000.1300-
Feb 19, 20190.13000.13000.09000.13000.130052,800
Feb 15, 20190.12000.13000.12000.13000.130032,000
Feb 14, 20190.11000.12000.11000.12000.120042,100
Feb 13, 20190.11000.11000.11000.11000.110026,500
Feb 12, 20190.10000.10000.10000.10000.100050,600
Feb 11, 20190.10000.10000.10000.10000.10009,900
Feb 08, 20190.09000.10000.09000.10000.100059,800
Feb 07, 20190.09000.10000.09000.09000.090055,100
Feb 06, 20190.09000.10000.09000.10000.100030,000
Feb 05, 20190.08000.08000.08000.08000.0800-
Feb 04, 20190.08000.08000.08000.08000.0800-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...