QNC.V - Quantum Numbers Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20190.11000.11000.11000.11000.110016,000
Jun 24, 20190.11500.11500.11500.11500.1150-
Jun 21, 20190.11000.11500.11000.11500.1150270,500
Jun 20, 20190.11500.11500.11500.11500.11502,000
Jun 19, 20190.11500.11500.11500.11500.115019,100
Jun 18, 20190.11500.11500.11000.11000.110012,500
Jun 17, 20190.11000.11000.11000.11000.110090,100
Jun 14, 20190.12000.12000.12000.12000.12005,500
Jun 13, 20190.12000.12000.12000.12000.12006,600
Jun 12, 20190.11500.11500.11000.11500.115035,500
Jun 11, 20190.11500.12500.11500.12500.125018,500
Jun 10, 20190.12000.12000.12000.12000.1200-
Jun 07, 20190.12000.12000.12000.12000.1200-
Jun 06, 20190.11500.12000.11500.12000.120011,500
Jun 05, 20190.12000.12000.12000.12000.1200-
Jun 04, 20190.12000.12000.12000.12000.1200-
Jun 03, 20190.12000.12000.12000.12000.1200-
May 31, 20190.11500.12000.11500.12000.12004,000
May 30, 20190.12000.12000.11500.12000.120037,800
May 29, 20190.12000.12500.11500.11500.1150202,000
May 28, 20190.12000.12000.11500.11500.115053,800
May 27, 20190.12500.12500.12000.12000.120038,500
May 24, 20190.13000.13000.13000.13000.13009,800
May 23, 20190.13000.13000.13000.13000.130077,500
May 22, 20190.13000.13000.13000.13000.130014,000
May 21, 20190.13000.13000.13000.13000.130036,000
May 17, 20190.13000.13000.13000.13000.1300131,000
May 16, 20190.13500.13500.13000.13000.1300142,000
May 15, 20190.14500.14500.14500.14500.1450-
May 14, 20190.14500.14500.14500.14500.145073,500
May 13, 20190.14500.14500.14000.14500.145076,000
May 10, 20190.14500.14500.14000.14500.145028,000
May 09, 20190.14000.14500.14000.14500.145032,000
May 08, 20190.14000.15000.14000.14000.140074,200
May 07, 20190.15000.15000.14500.14500.145025,000
May 06, 20190.14500.15500.14500.15000.150054,000
May 03, 20190.14500.14500.13500.14500.1450276,100
May 02, 20190.17000.17000.15000.15500.1550795,600
May 01, 20190.16500.17000.16500.16500.1650154,500
Apr 30, 20190.17000.20000.16500.16500.16501,162,200
Apr 29, 20190.16500.17500.16500.17000.1700394,800
Apr 26, 20190.14000.16000.14000.16000.1600445,600
Apr 25, 20190.12500.13500.12500.13500.135087,000
Apr 24, 20190.12500.12500.12000.12000.120018,600
Apr 23, 20190.13000.13000.12000.13000.1300145,400
Apr 22, 20190.13500.13500.13500.13500.135015,000
Apr 18, 20190.13000.14000.13000.14000.140093,000
Apr 17, 20190.13500.13500.13500.13500.1350-
Apr 16, 20190.13000.13500.13000.13500.1350184,500
Apr 15, 20190.12500.12500.12500.12500.125033,000
Apr 12, 20190.13000.13000.13000.13000.1300-
Apr 11, 20190.13500.13500.12500.13000.1300158,100
Apr 10, 20190.13500.13500.13500.13500.1350184,000
Apr 09, 20190.14000.14000.13000.13500.1350132,000
Apr 08, 20190.14000.14000.14000.14000.140010,700
Apr 05, 20190.14000.14000.14000.14000.140026,500
Apr 04, 20190.16000.16000.14000.14000.1400356,800
Apr 03, 20190.16000.17000.16000.17000.1700408,400
Apr 02, 20190.14500.16000.14500.16000.1600467,500
Apr 01, 20190.14000.15000.14000.14500.1450765,900
Mar 29, 20190.12000.13500.12000.13500.1350152,900
Mar 28, 20190.12000.12000.12000.12000.120043,900
Mar 27, 20190.12000.12000.12000.12000.120029,500
Mar 26, 20190.12000.13000.12000.12500.1250185,800
Mar 25, 20190.11500.12000.11000.11500.115014,000
Mar 22, 20190.11000.11000.11000.11000.110071,500
Mar 21, 20190.10500.10500.10500.10500.105051,500
Mar 20, 20190.10500.10500.10500.10500.105015,300
Mar 19, 20190.10500.10500.10500.10500.105057,000
Mar 18, 20190.10500.10500.10500.10500.105060,000
Mar 15, 20190.10500.10500.10000.10500.1050146,000
Mar 14, 20190.10000.10500.10000.10500.105094,000
Mar 13, 20190.10000.10500.09500.09500.095078,000
Mar 12, 20190.10000.10000.10000.10000.1000110,600
Mar 11, 20190.09500.09500.09500.09500.0950-
Mar 08, 20190.10500.10500.09500.09500.0950237,300
Mar 07, 20190.11500.11500.10500.10500.105067,000
Mar 06, 20190.11500.11500.11000.11000.110037,000
Mar 05, 20190.11000.11500.11000.11500.115013,500
Mar 04, 20190.11000.11500.11000.11000.110083,000
Mar 01, 20190.11000.12000.11000.11000.110084,300
Feb 28, 20190.10500.11500.10500.11000.110097,500
Feb 27, 20190.10500.10500.10500.10500.1050-
Feb 26, 20190.10500.10500.10500.10500.1050500
Feb 25, 20190.10500.10500.10000.10500.105045,400
Feb 22, 20190.11000.11000.10500.10500.105010,600
Feb 21, 20190.10500.10500.10500.10500.105021,000
Feb 20, 20190.10500.11000.10500.10500.105025,500
Feb 19, 20190.11000.11000.10500.10500.1050236,600
Feb 15, 20190.11500.11500.11000.11000.1100114,900
Feb 14, 20190.11500.12000.11500.11500.115060,800
Feb 13, 20190.11500.11500.11500.11500.11507,500
Feb 12, 20190.12000.12000.12000.12000.120027,400
Feb 11, 20190.12000.12000.11500.12000.120031,300
Feb 08, 20190.12000.12000.12000.12000.120018,000
Feb 07, 20190.12500.12500.12500.12500.1250120,500
Feb 06, 20190.12000.12000.12000.12000.120018,700
Feb 05, 20190.12500.13000.11500.12000.1200119,500
Feb 04, 20190.12000.12000.11500.12000.120022,700
Feb 01, 20190.12000.12500.12000.12500.125015,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...