QMCI - QuoteMedia, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20190.19010.19010.19000.19000.190026,000
Oct 14, 20190.19000.19000.19000.19000.1900-
Oct 11, 20190.19000.19000.19000.19000.1900-
Oct 10, 20190.19000.19000.19000.19000.1900-
Oct 09, 20190.19000.19000.18000.19000.190075,700
Oct 08, 20190.18000.19000.17000.19000.190087,400
Oct 07, 20190.19000.19000.18000.19000.190092,700
Oct 04, 20190.21000.21000.18000.19000.1900106,200
Oct 03, 20190.20000.21000.19000.21000.210059,300
Oct 02, 20190.21000.21000.21000.21000.2100200
Oct 01, 20190.18000.20000.18000.20000.20005,200
Sep 30, 20190.21000.21000.18000.20000.200016,500
Sep 27, 20190.21000.21000.21000.21000.2100500
Sep 26, 20190.19000.21000.18000.20000.200066,500
Sep 25, 20190.19000.20000.19000.19000.19007,200
Sep 24, 20190.21000.21000.19000.19000.190056,800
Sep 23, 20190.21000.21000.21000.21000.2100-
Sep 20, 20190.19000.21000.19000.21000.210033,900
Sep 19, 20190.19000.21000.19000.21000.21006,100
Sep 18, 20190.21000.21000.19000.21000.210052,300
Sep 17, 20190.21000.21000.21000.21000.2100-
Sep 16, 20190.21000.21000.20000.21000.21001,300
Sep 13, 20190.22000.22000.22000.22000.22001,000
Sep 12, 20190.20000.22000.20000.22000.220026,400
Sep 11, 20190.21000.21000.21000.21000.2100-
Sep 10, 20190.21000.21000.21000.21000.2100-
Sep 09, 20190.21000.21000.21000.21000.2100-
Sep 06, 20190.21000.21000.21000.21000.2100-
Sep 05, 20190.18000.21000.18000.21000.21008,200
Sep 04, 20190.19000.23000.18000.22000.220013,200
Sep 03, 20190.23000.23000.21000.22000.220031,200
Aug 30, 20190.20000.20000.20000.20000.2000-
Aug 29, 20190.20000.20000.20000.20000.2000-
Aug 28, 20190.19000.20000.18000.20000.20002,500
Aug 27, 20190.20000.20000.19000.20000.200028,200
Aug 26, 20190.20000.20000.20000.20000.2000-
Aug 23, 20190.20000.20000.20000.20000.2000-
Aug 22, 20190.19000.22000.18000.20000.2000156,500
Aug 21, 20190.19000.20000.19000.19000.190020,900
Aug 20, 20190.19000.19000.19000.19000.19005,000
Aug 19, 20190.19000.19000.19000.19000.1900-
Aug 16, 20190.19000.19000.19000.19000.1900-
Aug 15, 20190.21000.21000.18000.19000.190018,800
Aug 14, 20190.21000.21000.18000.19000.1900166,800
Aug 13, 20190.19000.23000.19000.21000.2100250,700
Aug 12, 20190.17000.18000.17000.18000.180010,200
Aug 09, 20190.17000.18000.17000.18000.180010,200
Aug 08, 20190.17000.18000.17000.18000.180010,200
Aug 07, 20190.19000.19000.17000.18000.180056,200
Aug 06, 20190.19000.19000.17000.18000.180056,200
Aug 05, 20190.19000.20000.18000.20000.200090,200
Aug 02, 20190.20000.20000.20000.20000.200052,500
Aug 01, 20190.20000.20000.20000.20000.200022,400
Jul 31, 20190.21000.21000.20000.20000.200012,500
Jul 30, 20190.21000.21000.20000.20000.200012,500
Jul 29, 20190.21000.21000.21000.21000.210060,300
Jul 26, 20190.24000.24000.20000.22000.220036,900
Jul 25, 20190.20000.22000.20000.22000.220010,500
Jul 24, 20190.22000.22000.20000.22000.220021,500
Jul 23, 20190.23000.23000.21000.22000.220024,400
Jul 22, 20190.20000.24000.20000.21000.2100116,500
Jul 19, 20190.20000.21000.19000.19000.1900118,600
Jul 18, 20190.18000.20000.18000.20000.200013,600
Jul 17, 20190.18000.21000.18000.20000.2000189,100
Jul 16, 20190.19000.20000.18000.20000.200034,100
Jul 15, 20190.18000.21000.18000.21000.2100195,900
Jul 12, 20190.15000.15000.15000.15000.1500-
Jul 11, 20190.15000.15000.15000.15000.15004,000
Jul 10, 20190.17000.18000.16000.17000.170028,900
Jul 09, 20190.16000.17000.15000.17000.170065,800
Jul 08, 20190.16000.16000.16000.16000.160027,500
Jul 05, 20190.16000.17000.16000.16000.160078,200
Jul 03, 20190.16000.16000.16000.16000.160040,300
Jul 02, 20190.15000.16000.15000.16000.160043,400
Jul 01, 20190.15000.15000.15000.15000.1500-
Jun 28, 20190.15000.15000.15000.15000.1500100
Jun 27, 20190.15000.15000.15000.15000.1500-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...