QMCQF - QMC Quantum Minerals Corp

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 20190.24200.24540.22900.24480.244857,280
Feb 25, 20190.25000.25000.22500.24090.240968,230
Feb 22, 20190.23000.24790.23000.24250.242552,248
Feb 21, 20190.21800.23290.21800.23260.232640,840
Feb 20, 20190.23000.23000.21930.21930.219337,582
Feb 19, 20190.20900.22140.20650.22140.221496,999
Feb 15, 20190.19700.22080.18850.21400.214083,262
Feb 14, 20190.19830.20470.18950.19400.194028,540
Feb 13, 20190.21800.21800.19400.20780.207819,983
Feb 12, 20190.22200.22900.20830.21800.218094,299
Feb 11, 20190.20100.22780.20100.22310.223144,850
Feb 08, 20190.21600.22800.21120.21300.213046,958
Feb 07, 20190.22900.23000.21760.22000.220051,528
Feb 06, 20190.23170.23170.21500.21500.215017,750
Feb 05, 20190.22000.22650.21100.22650.226526,390
Feb 04, 20190.23250.23360.21000.21840.218469,557
Feb 01, 20190.23280.23400.21600.23140.231425,439
Jan 31, 20190.23000.23780.21850.21850.21858,370
Jan 30, 20190.24010.25000.21900.22000.220052,845
Jan 29, 20190.24330.24920.23100.23930.239386,073
Jan 28, 20190.22700.24880.22700.24330.243319,117
Jan 25, 20190.24690.24720.23000.23600.236093,171
Jan 24, 20190.24250.24500.23010.23010.230120,361
Jan 23, 20190.24000.25670.23720.23740.237432,352
Jan 22, 20190.28800.28800.23000.23990.239911,689
Jan 18, 20190.29000.29000.22900.23920.2392229,330
Jan 17, 20190.25000.28300.24230.27600.2760413,675
Jan 16, 20190.21000.24500.21000.24120.241294,987
Jan 15, 20190.20500.21330.19050.20520.2052108,570
Jan 14, 20190.17500.20370.17500.18730.1873122,059
Jan 11, 20190.17200.18800.16000.18800.188077,899
Jan 10, 20190.17000.20200.15670.16760.167691,860
Jan 09, 20190.15000.18200.15000.16900.169058,894
Jan 08, 20190.17040.17040.15160.16700.167013,900
Jan 07, 20190.17200.18240.16500.17280.172827,620
Jan 04, 20190.16950.17000.15490.17000.170024,901
Jan 03, 20190.16000.17000.16000.16500.1650118,553
Jan 02, 20190.12170.14940.12170.14840.148461,858
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...