QMCQF - QMC Quantum Minerals Corp

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.12360.12760.12000.12760.127622,800
Jul 18, 20190.13800.13800.12100.12100.12101,850
Jul 17, 20190.12200.13010.12200.12300.12304,500
Jul 16, 20190.12960.13250.12800.13250.132522,663
Jul 15, 20190.12880.13240.12300.12300.123016,686
Jul 12, 20190.14700.14700.13600.13820.138222,310
Jul 11, 20190.13800.14000.13000.14000.140022,407
Jul 10, 20190.12700.14000.12700.12740.127445,864
Jul 09, 20190.13400.14010.13400.13880.138835,795
Jul 08, 20190.12040.13500.12040.13480.134823,758
Jul 05, 20190.12580.14000.11820.12030.120384,350
Jul 03, 20190.13100.13100.13100.13100.1310120
Jul 02, 20190.13540.13800.12360.12520.125218,890
Jul 01, 20190.13890.13890.11700.12520.125229,541
Jun 28, 20190.12590.13080.12130.12800.128038,335
Jun 27, 20190.11700.14040.11700.13400.1340110,165
Jun 26, 20190.13430.13430.12770.12770.127739,600
Jun 25, 20190.12720.14170.12400.13470.134738,024
Jun 24, 20190.14000.14710.13350.13350.133534,547
Jun 21, 20190.14500.15300.13700.14150.1415103,454
Jun 20, 20190.16000.16000.15100.15100.151023,540
Jun 19, 20190.15990.15990.15990.15990.1599-
Jun 18, 20190.14450.15990.14400.15990.159913,544
Jun 17, 20190.16610.16610.14500.15500.155016,808
Jun 14, 20190.14500.16000.14500.16000.16005,250
Jun 13, 20190.14070.16100.14070.14520.1452133,302
Jun 12, 20190.14200.15800.14200.15000.150033,721
Jun 11, 20190.15000.15450.15000.15000.150018,115
Jun 10, 2019------
Jun 07, 20190.17000.17000.14960.15930.159323,044
Jun 06, 20190.14900.16200.14500.15590.155922,116
Jun 05, 20190.15840.15850.15000.15000.150023,781
Jun 04, 20190.15700.15850.14500.15850.1585152,013
Jun 03, 20190.13300.14680.13300.14500.145019,000
May 31, 20190.13750.15090.13650.14500.145017,263
May 30, 20190.15000.16120.13100.13100.1310229,420
May 29, 20190.16860.16860.15000.16000.160011,100
May 28, 20190.16900.16900.15400.15890.158923,000
May 24, 20190.15000.16500.15000.15670.156712,100
May 23, 20190.15160.17000.14610.16530.165352,323
May 22, 20190.17710.17710.15080.17500.175057,500
May 21, 20190.16000.19000.15550.18500.185061,520
May 20, 20190.17000.20000.15000.19000.1900122,145
May 17, 20190.15000.16100.15000.15500.155036,119
May 16, 20190.16550.16550.15030.15160.151659,550
May 15, 20190.16700.16900.14700.16200.162010,934
May 14, 20190.15500.17300.15500.16840.168489,390
May 13, 20190.15850.16000.14600.14880.148831,075
May 10, 20190.15200.16500.15000.16060.160652,486
May 09, 20190.15810.16000.15200.15450.1545117,159
May 08, 20190.15850.16390.15410.16000.160077,215
May 07, 20190.16500.16500.15500.16000.160030,500
May 06, 20190.15100.16220.15100.16100.161061,372
May 03, 20190.16500.16970.15920.16200.162061,800
May 02, 20190.16910.17000.15870.16200.1620215,988
May 01, 20190.18500.18500.16200.16680.166871,653
Apr 30, 20190.18400.18400.16500.18110.181150,475
Apr 29, 20190.18140.18140.17120.17500.175034,295
Apr 26, 20190.18400.18840.16500.17900.179022,676
Apr 25, 20190.18180.18720.16800.18380.1838103,172
Apr 24, 20190.19100.19100.16800.18000.1800136,500
Apr 23, 20190.15950.19760.15950.19010.1901110,250
Apr 22, 20190.17400.18000.16100.16610.166141,569
Apr 18, 20190.19800.19800.18660.18660.18668,300
Apr 17, 20190.19500.20000.17200.17200.172038,675
Apr 16, 20190.20480.20480.18550.19100.191049,810
Apr 15, 20190.17500.20500.17500.20400.204043,545
Apr 12, 20190.18500.18500.18500.18500.1850300
Apr 11, 20190.18500.18500.18050.18500.18507,650
Apr 10, 20190.19420.20000.18300.18500.185037,336
Apr 09, 20190.19500.20000.19100.19500.195042,273
Apr 08, 20190.19550.20430.19200.19700.197020,275
Apr 05, 20190.19310.20000.18600.20000.200034,512
Apr 04, 20190.19520.20500.18900.20410.204122,024
Apr 03, 20190.18500.19700.18000.18930.189346,750
Apr 02, 20190.18500.18660.18500.18640.186428,656
Apr 01, 20190.18200.19050.18200.18510.185140,785
Mar 29, 20190.18900.19340.18300.19060.190632,006
Mar 28, 20190.18890.18900.18500.18900.189043,324
Mar 27, 20190.18500.20730.18500.18890.188975,742
Mar 26, 20190.19120.20700.18480.20000.2000129,756
Mar 25, 20190.20200.21000.20200.21000.210024,900
Mar 22, 20190.20000.20600.19930.20290.202948,133
Mar 21, 20190.20010.21800.19600.20380.2038137,976
Mar 20, 20190.20300.21100.20300.20440.204410,000
Mar 19, 20190.22900.22900.20180.21030.210391,698
Mar 18, 20190.22400.22410.21300.22410.224121,928
Mar 15, 20190.21550.22400.21180.22400.224022,284
Mar 14, 20190.21990.23000.21600.22000.220081,523
Mar 13, 20190.23000.23300.22540.22600.226053,815
Mar 12, 20190.22230.24440.22230.24440.2444120,350
Mar 11, 20190.23440.23900.22360.23380.233824,370
Mar 08, 20190.21710.22500.21040.22150.221527,157
Mar 07, 20190.23000.23000.21700.22500.225072,283
Mar 06, 20190.23150.24290.23150.23650.236518,260
Mar 05, 20190.24000.25000.23700.23700.237018,048
Mar 04, 20190.24400.25320.23820.24900.249050,453
Mar 01, 20190.25700.25700.24410.24480.244872,840
Feb 28, 20190.23770.24400.23300.23990.239945,359
Feb 27, 20190.25320.26000.23400.23700.237037,115
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...