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 (%)
Oct 30, 2020 0.1642 0.1666 0.1618 0.1666 20,500 +0.01(+7.14%)
Oct 29, 2020 0.1500 0.1610 0.1500 0.1555 13,180 +0.01(+3.67%)
Oct 28, 2020 0.1540 0.1620 0.1500 0.1500 22,182 -0.02(-14.19%)
Oct 26, 2020 0.1748 0.1748 0.1748 0 -0.00(-2.29%)
Oct 22, 2020 0.1789 0.1789 0.1789 0 +0.00(+2.00%)
Oct 21, 2020 0.1753 0.1754 0.1753 0.1754 8,200 +0.00(+2.57%)
Oct 19, 2020 0.1710 0.1710 0.1710 0 -0.00(-1.27%)
Oct 16, 2020 0.1710 0.1732 0.1710 0.1732 3,000 +0.00(+1.29%)
Oct 15, 2020 0.1700 0.1740 0.1700 0.1710 6,955 -0.01(-7.72%)
Oct 14, 2020 0.1853 0.1853 0.1853 0.1853 2,157 +0.03(+22.72%)
Oct 12, 2020 0.1510 0.1510 0.1510 0 -0.01(-6.79%)
Oct 09, 2020 0.1730 0.1730 0.1620 0.1620 26,600 -0.01(-3.57%)
Oct 08, 2020 0.1600 0.1680 0.1600 0.1680 45,600 +0.00(+2.75%)
Oct 07, 2020 0.1668 0.1668 0.1569 0.1635 28,450 -0.02(-10.16%)
Oct 06, 2020 0.1859 0.1859 0.1770 0.1820 37,778 -0.00(-2.10%)
Oct 05, 2020 0.1960 0.1960 0.1750 0.1859 204,000 -0.01(-5.63%)
Oct 01, 2020 0.1970 0.1970 0.1970 0 +0.00(+2.07%)
Sep 30, 2020 0.1880 0.1930 0.1880 0.1930 10,799 +0.00(+1.15%)
Sep 29, 2020 0.1895 0.1908 0.1895 0.1908 1,900 -0.00(-1.14%)
Sep 28, 2020 0.2070 0.2070 0.1781 0.1930 215,201 -0.01(-3.50%)
Sep 25, 2020 0.1727 0.2000 0.1706 0.2000 30,300 +0.02(+8.58%)
Sep 24, 2020 0.1770 0.1842 0.1650 0.1842 277,750 -0.00(-0.43%)
Sep 23, 2020 0.1977 0.1977 0.1850 0.1850 439,800 -0.01(-4.39%)
Sep 22, 2020 0.1897 0.2050 0.1897 0.1935 305,600 +0.00(+1.84%)
Sep 21, 2020 0.1948 0.1948 0.1860 0.1900 268,900 -0.01(-2.56%)
Sep 18, 2020 0.2021 0.2021 0.1886 0.1950 368,600 -0.00(-1.37%)
Sep 17, 2020 0.1850 0.2045 0.1850 0.1977 247,539 -0.00(-1.05%)
Sep 16, 2020 0.2049 0.2100 0.1937 0.1998 218,220 -0.00(-1.14%)
Sep 15, 2020 0.2100 0.2100 0.1921 0.2021 143,012 -0.00(-1.94%)
Sep 14, 2020 0.1971 0.2061 0.1955 0.2061 220,400 -0.01(-3.06%)
Sep 11, 2020 0.2300 0.2410 0.2126 0.2126 84,400 -0.01(-2.61%)
Sep 10, 2020 0.2001 0.2245 0.2001 0.2183 158,389 +0.02(+10.31%)
Sep 09, 2020 0.2030 0.2030 0.1910 0.1979 39,404 +0.00(+1.54%)
Sep 08, 2020 0.1896 0.1950 0.1830 0.1949 120,897 -0.00(-1.07%)
Sep 04, 2020 0.2000 0.2008 0.1970 0.1970 107,500 -0.01(-4.14%)
Sep 03, 2020 0.2000 0.2055 0.2000 0.2055 12,544 -0.01(-6.59%)
Sep 01, 2020 0.2200 0.2200 0.2200 0 +0.00(+1.24%)
Aug 31, 2020 0.2160 0.2173 0.2160 0.2173 3,000 +0.01(+6.78%)
Aug 28, 2020 0.2000 0.2141 0.2000 0.2035 29,500 +0.01(+5.99%)
Aug 26, 2020 0.1920 0.1920 0.1920 0 +0.00(+2.18%)
Aug 25, 2020 0.1840 0.1879 0.1840 0.1879 10,559 -0.00(-1.11%)
Aug 24, 2020 0.1960 0.1970 0.1900 0.1900 6,044 -0.01(-3.75%)
Aug 21, 2020 0.1974 0.1974 0.1974 0.1974 500 -0.01(-4.91%)
Aug 19, 2020 0.2076 0.2076 0.2076 0 +0.00(+0.00%)
Aug 18, 2020 0.2100 0.2100 0.2076 0.2076 21,400 -0.00(-0.19%)
Aug 17, 2020 0.2080 0.2080 0.2080 0.2080 16,248 +0.00(+2.21%)
Aug 14, 2020 0.2139 0.2139 0.2035 0.2035 2,800 -0.03(-11.14%)
Aug 13, 2020 0.2290 0.2290 0.2290 0.2290 2,000 +0.03(+17.38%)
Aug 12, 2020 0.2150 0.2150 0.1951 0.1951 11,522 -0.01(-3.27%)
Aug 11, 2020 0.2129 0.2145 0.2017 0.2017 10,578 -0.02(-7.90%)
Aug 10, 2020 0.2190 0.2190 0.2190 0.2190 500 +0.00(+0.00%)
Aug 07, 2020 0.1975 0.2229 0.1975 0.2190 10,500 -0.01(-3.52%)
Aug 06, 2020 0.2400 0.2400 0.2194 0.2270 64,400 -0.01(-5.14%)
Aug 05, 2020 0.2000 0.2420 0.2000 0.2393 71,935 +0.04(+18.76%)
Aug 04, 2020 0.1930 0.2015 0.1930 0.2015 7,000 +0.00(+0.75%)
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.