Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Quantum Emotion Corp
(TSV:
QNC
)
0.1300
UNCHANGED
Streaming Delayed Price
Updated: 3:42 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 29, 2018
0.0700
0.0700
0.0700
0
-0.00(-6.67%)
Jun 28, 2018
0.0700
0.0750
0.0700
0.0750
11,000
+0.00(+7.14%)
Jun 27, 2018
0.0750
0.0750
0.0600
0.0700
105,000
-0.01(-12.50%)
Jun 26, 2018
0.0700
0.0800
0.0700
0.0800
24,000
+0.01(+6.67%)
Jun 25, 2018
0.0800
0.0800
0.0700
0.0750
10,250
+0.00(+0.00%)
Jun 22, 2018
0.0800
0.0800
0.0700
0.0750
73,800
-0.01(-6.25%)
Jun 21, 2018
0.0600
0.0800
0.0600
0.0800
253,917
+0.01(+23.08%)
Jun 20, 2018
0.0600
0.0650
0.0600
0.0650
35,000
+0.00(+0.00%)
Jun 19, 2018
0.0650
0.0650
0.0600
0.0650
98,400
+0.00(+0.00%)
Jun 18, 2018
0.0650
0.0650
0.0650
0.0650
77,915
+0.01(+8.33%)
Jun 15, 2018
0.0650
0.0650
0.0600
78,500
-0.01(-7.69%)
Jun 14, 2018
0.0700
0.0700
0.0650
0.0650
133,100
+0.00(+0.00%)
Jun 13, 2018
0.0700
0.0700
0.0650
0.0650
47,000
-0.01(-7.14%)
Jun 12, 2018
0.0700
0.0700
0.0700
0.0700
30,000
+0.00(+0.00%)
Jun 11, 2018
0.0700
0.0700
0.0700
0.0700
40,000
+0.00(+0.00%)
Jun 08, 2018
0.0700
0.0700
0.0700
0.0700
9,000
+0.00(+0.00%)
Jun 07, 2018
0.0750
0.0750
0.0700
0.0700
210,300
-0.01(-12.50%)
Jun 06, 2018
0.0800
0.0800
0.0800
0.0800
12,500
+0.01(+6.67%)
Jun 05, 2018
0.0750
0.0750
0.0750
0.0750
58,000
+0.00(+7.14%)
Jun 04, 2018
0.0750
0.0750
0.0700
0.0700
365,400
-0.01(-17.65%)
Jun 01, 2018
0.0850
0.0850
0.0850
0.0850
9,950
+0.01(+6.25%)
May 31, 2018
0.0800
0.0800
0.0800
0.0800
32,000
+0.00(+0.00%)
May 30, 2018
0.0800
0.0900
0.0800
0.0800
92,000
+0.01(+6.67%)
May 29, 2018
0.0800
0.0800
0.0750
0.0750
82,000
-0.01(-11.76%)
May 23, 2018
0.0850
0.0850
0.0850
0
+0.00(+0.00%)
May 22, 2018
0.0850
0.0850
0.0850
0.0850
44,525
+0.01(+6.25%)
May 18, 2018
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
May 17, 2018
0.0800
0.0800
0.0800
0.0800
28,000
-0.01(-5.88%)
May 16, 2018
0.0800
0.0850
0.0750
0.0850
42,000
+0.00(+0.00%)
May 15, 2018
0.0800
0.0850
0.0800
0.0850
12,000
+0.00(+0.00%)
May 14, 2018
0.0800
0.0850
0.0800
0.0850
42,300
+0.01(+6.25%)
May 11, 2018
0.0850
0.0850
0.0800
0.0800
43,000
+0.00(+0.00%)
May 10, 2018
0.0800
0.0900
0.0800
0.0800
79,750
+0.00(+0.00%)
May 09, 2018
0.0900
0.0900
0.0800
0.0800
45,000
-0.01(-11.11%)
May 08, 2018
0.0900
0.0900
0.0900
0.0900
4,800
+0.00(+5.88%)
May 07, 2018
0.0850
0.0950
0.0850
0.0850
25,900
-0.00(-5.56%)
May 04, 2018
0.0850
0.0900
0.0850
0.0900
43,000
+0.01(+12.50%)
May 03, 2018
0.0900
0.0900
0.0800
0.0800
22,650
-0.01(-5.88%)
May 02, 2018
0.0900
0.0900
0.0850
0.0850
47,500
+0.00(+0.00%)
May 01, 2018
0.0900
0.0900
0.0850
0.0850
33,000
-0.00(-5.56%)
Apr 30, 2018
0.0850
0.0950
0.0850
0.0900
126,500
-0.01(-5.26%)
Apr 27, 2018
0.0950
0.1000
0.0850
0.0950
131,200
+0.00(+0.00%)
Apr 25, 2018
0.0950
0.0950
0.0950
0
-0.01(-5.00%)
Apr 24, 2018
0.1000
0.1000
0.1000
0.1000
17,200
-0.00(-4.76%)
Apr 23, 2018
0.1050
0.1050
0.1000
0.1050
48,356
+0.00(+5.00%)
Apr 20, 2018
0.1000
0.1050
0.1000
0.1000
52,000
+0.00(+0.00%)
Apr 19, 2018
0.1000
0.1000
0.1000
0.1000
52,050
+0.00(+0.00%)
Apr 18, 2018
0.1000
0.1000
0.0900
0.1000
88,000
+0.00(+0.00%)
Apr 17, 2018
0.0850
0.1000
0.0850
0.1000
71,500
+0.01(+11.11%)
Apr 16, 2018
0.0950
0.0950
0.0900
0.0900
114,906
-0.01(-5.26%)
Apr 13, 2018
0.0950
0.1000
0.0950
0.0950
236,500
+0.00(+0.00%)
Apr 12, 2018
0.0950
0.0950
0.0950
0.0950
18,000
+0.01(+11.76%)
Apr 11, 2018
0.0850
0.0850
0.0850
0.0850
5,000
+0.00(+0.00%)
Apr 10, 2018
0.0850
0.0850
0.0850
0.0850
39,000
-0.00(-5.56%)
Apr 09, 2018
0.0800
0.0950
0.0800
0.0900
208,000
+0.00(+5.88%)
Apr 06, 2018
0.0850
0.0900
0.0850
0.0850
27,000
+0.01(+6.25%)
Apr 05, 2018
0.0800
0.0800
0.0750
0.0800
61,000
+0.00(+0.00%)
Apr 04, 2018
0.0900
0.0750
0.0800
321,700
-0.01(-11.11%)
Apr 03, 2018
0.0950
0.0950
0.0900
0.0900
39,500
-0.01(-5.26%)
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
.