Stock Quote

Quantum Numbers Corp (OP: QNCCF )

0.1491 USD -0.0174 (-10.45%)
Streaming Delayed Price Updated: 3:03 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 0.1680 0.1835 0.1510 0.1665 142,290 +0.01(+5.71%)
Jan 25, 2022 0.1460 0.1668 0.1460 0.1575 130,950 -0.00(-2.36%)
Jan 24, 2022 0.1999 0.1999 0.1461 0.1613 198,375 -0.02(-12.29%)
Jan 21, 2022 0.1905 0.1965 0.1783 0.1839 113,134 -0.03(-13.42%)
Jan 20, 2022 0.2186 0.2186 0.1944 0.2124 186,400 +0.02(+8.20%)
Jan 19, 2022 0.2250 0.2250 0.1838 0.1963 140,458 -0.00(-1.65%)
Jan 18, 2022 0.1799 0.2044 0.1759 0.1996 275,247 +0.04(+27.54%)
Jan 14, 2022 0.1565 0 +0.02(+16.10%)
Jan 13, 2022 0.1412 0.1412 0.1348 0.1348 2,100 -0.00(-1.68%)
Jan 12, 2022 0.1418 0.1538 0.1308 0.1371 522,973 +0.01(+9.24%)
Jan 11, 2022 0.1319 0.1319 0.1255 0.1255 14,650 +0.00(+1.70%)
Jan 10, 2022 0.1302 0.1302 0.1231 0.1234 3,100 -0.01(-8.18%)
Jan 07, 2022 0.1358 0.1699 0.1244 0.1344 424,335 -0.00(-2.75%)
Jan 06, 2022 0.1343 0.1382 0.1343 0.1382 107,500 +0.01(+6.31%)
Jan 04, 2022 0.1300 0.1300 0.1300 0 -0.00(-3.20%)
Jan 03, 2022 0.1343 0.1343 0.1343 0.1343 2,500 +0.00(+2.91%)
Dec 31, 2021 0.1341 0.1341 0.1242 0.1305 39,895 +0.01(+4.23%)
Dec 30, 2021 0.1252 0.1252 0.1252 0.1252 10,000 -0.01(-7.26%)
Dec 29, 2021 0.1286 0.1350 0.1200 0.1350 129,500 +0.01(+3.85%)
Dec 28, 2021 0.1323 0.1323 0.1300 0.1300 2,575 -0.00(-0.38%)
Dec 27, 2021 0.1305 0.1305 0.1305 0.1305 8,000 +0.01(+4.48%)
Dec 23, 2021 0.1158 0.1249 0.1158 0.1249 9,875 +0.02(+22.45%)
Dec 21, 2021 0.1020 0.1020 0.1020 0 +0.00(+2.00%)
Dec 20, 2021 0.0957 0.1043 0.0957 0.1000 18,350 -0.01(-5.84%)
Dec 17, 2021 0.1129 0.1129 0.1062 0.1062 5,225 +0.00(+1.92%)
Dec 15, 2021 0.1042 0.1042 0.1042 0 -0.00(-4.32%)
Dec 14, 2021 0.1115 0.1127 0.1089 0.1089 2,949 -0.01(-6.12%)
Dec 13, 2021 0.1162 0.1192 0.1160 0.1160 35,000 -0.01(-10.77%)
Dec 10, 2021 0.1239 0.1300 0.1199 0.1300 17,300 -0.00(-3.63%)
Dec 09, 2021 0.1349 0.1349 0.1349 0.1349 3,099 +0.01(+8.88%)
Dec 08, 2021 0.1298 0.1298 0.1239 0.1239 41,975 -0.01(-10.35%)
Dec 07, 2021 0.1679 0.1679 0.1340 0.1382 31,702 +0.00(+0.36%)
Dec 06, 2021 0.1280 0.1377 0.1200 0.1377 1,100,629 +0.01(+10.51%)
Dec 03, 2021 0.1208 0.1246 0.1208 0.1246 200 -0.02(-11.00%)
Dec 02, 2021 0.1331 0.1400 0.1314 0.1400 126,499 -0.00(-3.38%)
Dec 01, 2021 0.1451 0.1451 0.1369 0.1449 3,600 +0.00(+3.50%)
Nov 30, 2021 0.1403 0.1403 0.1400 0.1400 88,608 -0.01(-6.10%)
Nov 29, 2021 0.1500 0.1525 0.1421 0.1491 104,782 +0.00(+0.34%)
Nov 26, 2021 0.1385 0.1486 0.1385 0.1486 1,150 -0.01(-3.63%)
Nov 24, 2021 0.1700 0.1700 0.1499 0.1542 358,820 -0.01(-7.22%)
Nov 23, 2021 0.1629 0.2000 0.1573 0.1662 66,200 +0.01(+5.52%)
Nov 22, 2021 0.1619 0.1654 0.1575 0.1575 47,021 -0.02(-9.85%)
Nov 19, 2021 0.1900 0.1950 0.1663 0.1747 418,306 -0.03(-13.51%)
Nov 18, 2021 0.2120 0.2020 0.2020 0.2020 290,146 -0.01(-3.81%)
Nov 17, 2021 0.1831 0.2166 0.1831 0.2100 830,409 +0.03(+14.69%)
Nov 16, 2021 0.1831 0.1831 0.1831 0.1831 1,065 -0.00(-0.11%)
Nov 15, 2021 0.1805 0.1968 0.1805 0.1833 15,210 -0.01(-4.33%)
Nov 12, 2021 0.1861 0.1916 0.1861 0.1916 23,775 +0.01(+5.27%)
Nov 11, 2021 0.1949 0.1949 0.1800 0.1820 23,824 -0.01(-4.06%)
Nov 09, 2021 0.1800 0.1897 0.1675 0.1897 110,720 +0.01(+4.92%)
Nov 08, 2021 0.1898 0.1900 0.1808 0.1808 25,687 -0.00(-2.06%)
Nov 05, 2021 0.1847 0.1847 0.1632 0.1846 18,502 -0.01(-2.79%)
Nov 04, 2021 0.1899 0.1899 0.1899 0.1899 500 +0.00(+2.54%)
Nov 03, 2021 0.2050 0.2050 0.1835 0.1852 9,805 -0.01(-4.29%)
Nov 02, 2021 0.2200 0.2200 0.1927 0.1935 5,400 -0.02(-9.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.