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: 3:59 PM EDT, Jun 11, 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 (%)
Aug 31, 2018
0.1300
0.1300
0.1300
0
+0.01(+4.00%)
Aug 30, 2018
0.1250
0.1300
0.1200
0.1250
120,600
+0.00(+0.00%)
Aug 29, 2018
0.1250
0.1300
0.1150
0.1250
456,446
+0.02(+19.05%)
Aug 28, 2018
0.1050
0.1150
0.1050
0.1050
177,889
+0.00(+5.00%)
Aug 27, 2018
0.1100
0.1100
0.1000
0.1000
219,900
-0.01(-13.04%)
Aug 24, 2018
0.1050
0.1150
0.0900
0.1150
580,093
+0.01(+9.52%)
Aug 23, 2018
0.1100
0.1100
0.1000
0.1050
559,000
-0.01(-4.55%)
Aug 22, 2018
0.1350
0.1350
0.1050
0.1100
649,091
-0.01(-12.00%)
Aug 21, 2018
0.1400
0.1400
0.1250
0.1250
352,000
-0.02(-10.71%)
Aug 20, 2018
0.1300
0.1400
0.1250
0.1400
376,766
+0.01(+7.69%)
Aug 17, 2018
0.1400
0.1450
0.1250
0.1300
1,007,816
-0.01(-7.14%)
Aug 16, 2018
0.1500
0.1550
0.1400
0.1400
1,014,066
-0.02(-12.50%)
Aug 15, 2018
0.1200
0.1650
0.1150
0.1600
2,997,997
+0.04(+39.13%)
Aug 14, 2018
0.1100
0.1250
0.1100
0.1150
756,222
+0.01(+9.52%)
Aug 13, 2018
0.1050
0.1150
0.0950
0.1050
560,056
+0.00(+5.00%)
Aug 10, 2018
0.0900
0.1050
0.0900
0.1000
1,300,307
+0.01(+5.26%)
Aug 09, 2018
0.1150
0.1350
0.0900
0.0950
4,853,721
+0.02(+35.71%)
Aug 07, 2018
0.0700
0.0700
0.0700
0
-0.00(-6.67%)
Aug 03, 2018
0.0750
0.0750
0.0750
0
+0.00(+7.14%)
Aug 02, 2018
0.0650
0.0700
0.0650
0.0700
57,820
+0.00(+0.00%)
Aug 01, 2018
0.0650
0.0700
0.0650
0.0700
22,000
+0.00(+0.00%)
Jul 31, 2018
0.0700
0.0700
0.0700
0.0700
10,000
+0.00(+0.00%)
Jul 30, 2018
0.0700
0.0700
0.0700
0.0700
9,000
+0.00(+0.00%)
Jul 27, 2018
0.0700
0.0700
0.0600
0.0700
69,000
+0.00(+0.00%)
Jul 26, 2018
0.0650
0.0700
0.0650
0.0700
8,000
+0.01(+7.69%)
Jul 25, 2018
0.0650
0.0650
0.0650
0.0650
75,500
-0.01(-7.14%)
Jul 24, 2018
0.0700
0.0700
0.0700
0.0700
2,000
+0.01(+16.67%)
Jul 23, 2018
0.0700
0.0700
0.0600
0.0600
289,000
-0.01(-7.69%)
Jul 20, 2018
0.0700
0.0700
0.0650
0.0650
69,000
-0.01(-7.14%)
Jul 19, 2018
0.0700
0.0700
0.0700
0.0700
3,000
+0.00(+0.00%)
Jul 18, 2018
0.0750
0.0750
0.0650
0.0700
143,000
-0.00(-6.67%)
Jul 17, 2018
0.0700
0.0750
0.0650
0.0750
137,000
-0.01(-6.25%)
Jul 13, 2018
0.0800
0.0800
0.0800
0
+0.01(+6.67%)
Jul 12, 2018
0.0750
0.0750
0.0750
0.0750
4,915
+0.00(+0.00%)
Jul 11, 2018
0.0750
0.0750
0.0750
0.0750
11,000
+0.00(+0.00%)
Jul 10, 2018
0.0700
0.0750
0.0700
0.0750
8,040
+0.00(+0.00%)
Jul 09, 2018
0.0750
0.0750
0.0750
0.0750
1,500
+0.00(+0.00%)
Jul 06, 2018
0.0750
0.0750
0.0750
0.0750
2,000
+0.00(+0.00%)
Jul 05, 2018
0.0750
0.0750
0.0750
0.0750
18,480
+0.00(+7.14%)
Jul 04, 2018
0.0750
0.0750
0.0700
0.0700
16,000
-0.00(-6.67%)
Jul 03, 2018
0.0750
0.0750
0.0750
0.0750
1,600
+0.00(+7.14%)
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%)
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
.