Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quebec Precious Metals Corp (OP: CJCFF )

0.0497 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.1941 0.1953 0.1870 0.1953 59,900 +0.02(+8.50%)
Jan 28, 2021 0.1810 0.1822 0.1782 0.1800 39,367 +0.00(+0.78%)
Jan 27, 2021 0.1915 0.1922 0.1774 0.1786 229,776 -0.00(-1.22%)
Jan 26, 2021 0.1827 0.1906 0.1808 0.1808 5,511 -0.00(-2.01%)
Jan 25, 2021 0.1845 0.1845 0.1845 0.1845 180 +0.01(+3.13%)
Jan 22, 2021 0.1816 0.1816 0.1789 0.1789 6,800 -0.00(-0.89%)
Jan 21, 2021 0.1790 0.1805 0.1790 0.1805 2,681 +0.00(+0.84%)
Jan 20, 2021 0.1790 0.1790 0.1790 0.1790 7,180 +0.00(+0.56%)
Jan 19, 2021 0.1750 0.1781 0.1750 0.1780 55,250 -0.01(-4.35%)
Jan 15, 2021 0.1861 0.1861 0.1861 0.1861 22,300 +0.01(+2.82%)
Jan 14, 2021 0.1786 0.1818 0.1768 0.1810 30,900 -0.01(-3.47%)
Jan 13, 2021 0.1865 0.1875 0.1825 0.1875 50,370 +0.00(+1.24%)
Jan 12, 2021 0.1793 0.1852 0.1793 0.1852 56,500 -0.00(-1.65%)
Jan 11, 2021 0.1792 0.1883 0.1792 0.1883 13,000 -0.01(-2.94%)
Jan 08, 2021 0.2010 0.2010 0.1900 0.1940 30,500 -0.01(-4.43%)
Jan 07, 2021 0.1850 0.2050 0.1850 0.2030 173,258 +0.02(+9.49%)
Jan 06, 2021 0.1895 0.1895 0.1825 0.1854 27,850 -0.00(-1.90%)
Jan 04, 2021 0.1890 0.1890 0.1890 0 +0.01(+2.72%)
Dec 31, 2020 0.1840 0.1840 0.1840 1,151 +0.00(+1.10%)
Dec 30, 2020 0.1670 0.1820 0.1670 0.1820 1,151 +0.01(+7.69%)
Dec 29, 2020 0.1850 0.1850 0.1690 0.1690 692,942 -0.03(-14.39%)
Dec 28, 2020 0.2310 0.2310 0.1974 0.1974 4,950 +0.01(+4.72%)
Dec 24, 2020 0.1830 0.1885 0.1750 0.1885 29,300 +0.01(+3.01%)
Dec 23, 2020 0.1830 0.1830 0.1830 0.1830 1,000 +0.00(+1.67%)
Dec 22, 2020 0.1800 0.1800 0.1732 0.1800 49,625 +0.01(+2.86%)
Dec 21, 2020 0.1751 0.1751 0.1750 0.1750 6,889 -0.00(-2.02%)
Dec 18, 2020 0.1700 0.1786 0.1700 0.1786 2,800 +0.01(+5.74%)
Dec 17, 2020 0.1689 0.1689 0.1689 0.1689 4,000 +0.00(+0.12%)
Dec 16, 2020 0.1645 0.1687 0.1590 0.1687 108,387 +0.01(+3.37%)
Dec 15, 2020 0.1661 0.1661 0.1632 0.1632 10,096 -0.01(-7.69%)
Dec 14, 2020 0.1768 0.1768 0.1768 0.1768 4,256 +0.00(+1.61%)
Dec 11, 2020 0.1740 0.1740 0.1740 5 +0.00(+0.00%)
Dec 10, 2020 0.1769 0.1769 0.1740 0.1740 9,500 -0.01(-3.28%)
Dec 09, 2020 0.1799 0.1799 0.1799 0.1799 4,501 -0.00(-0.44%)
Dec 07, 2020 0.1807 0.1807 0.1807 0 -0.00(-1.79%)
Dec 04, 2020 0.1860 0.1860 0.1840 0.1840 6,000 +0.01(+4.25%)
Dec 01, 2020 0.1765 0.1765 0.1765 0 +0.01(+4.50%)
Nov 30, 2020 0.1689 0.1689 0.1689 0.1689 2,000 +0.00(+1.99%)
Nov 27, 2020 0.1656 0.1656 0.1656 0.1656 500 -0.00(-1.78%)
Nov 25, 2020 0.1690 0.1690 0.1686 0.1686 4,900 -0.00(-0.12%)
Nov 24, 2020 0.1730 0.1900 0.1688 0.1688 215,743 -0.02(-8.26%)
Nov 23, 2020 0.1670 0.1840 0.1670 0.1840 177,000 +0.01(+5.81%)
Nov 20, 2020 0.1800 0.1800 0.1630 0.1739 547,000 -0.00(-2.30%)
Nov 19, 2020 0.1639 0.1780 0.1639 0.1780 194,050 +0.01(+8.54%)
Nov 18, 2020 0.1603 0.1640 0.1603 0.1640 151,250 +0.01(+3.14%)
Nov 17, 2020 0.1590 0.1590 0.1590 0.1590 150,000 +0.00(+0.32%)
Nov 16, 2020 0.1590 0.1620 0.1585 0.1585 506,500 -0.00(-2.16%)
Nov 13, 2020 0.1650 0.1700 0.1510 0.1620 13,400 +0.01(+4.52%)
Nov 11, 2020 0.1550 0.1550 0.1550 0 -0.00(-0.64%)
Nov 10, 2020 0.1650 0.1698 0.1560 0.1560 30,760 -0.01(-4.24%)
Nov 09, 2020 0.1644 0.1644 0.1560 0.1629 45,050 +0.01(+7.17%)
Nov 06, 2020 0.1660 0.1660 0.1520 0.1520 62,900 -0.01(-5.77%)
Nov 05, 2020 0.1613 0.1613 0.1613 80 +0.00(+0.00%)
Nov 04, 2020 0.1613 0.1613 0.1613 0.1613 200 +0.00(+0.81%)
Nov 03, 2020 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-4.76%)
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.