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 (%)
Apr 25, 2017 0.0807 0.0807 0.0807 0 -0.00(-4.50%)
Apr 05, 2017 0.0845 0.0845 0.0845 0 -0.01(-10.77%)
Apr 03, 2017 0.0947 0.0947 0.0947 0 +0.00(+2.16%)
Mar 31, 2017 0.0927 0.0927 0.0927 0.0927 499 -0.01(-8.31%)
Mar 29, 2017 0.1011 0.1011 0.1011 0 +0.00(+1.00%)
Mar 17, 2017 0.1001 0.1001 0.1001 0 -0.01(-7.83%)
Mar 16, 2017 0.1145 0.1183 0.1086 0.1086 9,998 +0.01(+9.48%)
Mar 13, 2017 0.0992 0.0992 0.0992 0 -0.02(-13.81%)
Mar 09, 2017 0.1151 0.1151 0.1151 0 +0.03(+30.80%)
Mar 06, 2017 0.0880 0.0880 0.0880 0 +0.00(+1.97%)
Feb 22, 2017 0.0863 0.0863 0.0863 0 -0.01(-11.03%)
Feb 17, 2017 0.0970 0.0970 0.0970 0 -0.00(-3.19%)
Feb 03, 2017 0.1002 0.1002 0.1002 0 +0.02(+17.88%)
Jan 25, 2017 0.0850 0.0850 0.0850 0 -0.01(-6.59%)
Jan 17, 2017 0.0910 0.0910 0.0910 0 -0.00(-1.09%)
Jan 13, 2017 0.0920 0.0920 0.0920 0 -0.00(-4.17%)
Jan 12, 2017 0.0960 0.0960 0.0960 0.0960 70,000 +0.01(+12.94%)
Jan 04, 2017 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Dec 08, 2016 0.0950 0.0950 0.0950 0 +0.01(+7.95%)
Nov 15, 2016 0.0880 0.0880 0.0880 0 -0.01(-7.37%)
Nov 09, 2016 0.0950 0.0950 0.0950 0 +0.02(+34.37%)
Oct 06, 2016 0.0707 0.0707 0.0707 0 -0.01(-14.82%)
Oct 05, 2016 0.0830 0.0830 0.0830 0.0830 2,550 -0.01(-11.89%)
Oct 03, 2016 0.0942 0.0942 0.0942 0 -0.02(-16.27%)
Sep 30, 2016 0.1125 0.1125 0.1125 0.1125 0 +0.00(+0.00%)
Sep 29, 2016 0.1125 0.1125 0.1125 0.1125 0 +0.00(+0.00%)
Sep 28, 2016 0.1125 0.1125 0.1125 0.1125 0 +0.00(+0.00%)
Sep 27, 2016 0.1125 0.1125 0.1125 0.1125 0 +0.00(+0.00%)
Sep 26, 2016 0.1115 0.1125 0.1115 0.1125 5,500 -0.03(-18.30%)
Sep 19, 2016 0.1377 0.1377 0.1377 0 -0.00(-3.03%)
Sep 15, 2016 0.1420 0.1420 0.1420 0 +0.01(+9.15%)
Sep 14, 2016 0.1301 0.1301 0.1301 0.1301 6,000 -0.03(-19.69%)
Sep 06, 2016 0.1620 0.1620 0.1620 0 -0.01(-7.43%)
Sep 02, 2016 0.1750 0.1750 0.1750 0 +0.03(+22.12%)
Aug 30, 2016 0.1433 0.1433 0.1433 0 +0.00(+1.70%)
Aug 29, 2016 0.1500 0.1524 0.1409 0.1409 40,000 -0.04(-22.15%)
Aug 26, 2016 0.1921 0.1921 0.1713 0.1810 16,750 -0.01(-6.99%)
Aug 25, 2016 0.1800 0.1946 0.1800 0.1946 40,000 +0.04(+27.94%)
Aug 24, 2016 0.1530 0.1530 0.1521 0.1521 25,000 +0.02(+17.27%)
Aug 23, 2016 0.1511 0.1511 0.1297 0.1297 159,550 -0.03(-19.49%)
Aug 19, 2016 0.1611 0.1611 0.1611 0 -0.00(-1.77%)
Aug 18, 2016 0.1640 0.1640 0.1640 0.1640 20,015 +0.01(+6.22%)
Aug 17, 2016 0.1622 0.1622 0.1544 0.1544 10,000 +0.00(+0.92%)
Aug 16, 2016 0.1529 0.1530 0.1529 0.1530 80,000 +0.05(+50.00%)
Aug 12, 2016 0.1020 0.1020 0.1020 0 +0.02(+24.39%)
Aug 11, 2016 0.0820 0.0820 0.0820 0.0820 50,500 +0.00(+0.00%)
Aug 10, 2016 0.0830 0.0830 0.0820 0.0820 22,000 -0.02(-18.08%)
Jul 22, 2016 0.1001 0.1001 0.1001 0 +0.02(+32.41%)
Jul 12, 2016 0.0756 0.0756 0.0756 0 -0.02(-18.88%)
Jul 08, 2016 0.0932 0.0932 0.0932 0 +0.01(+12.29%)
Jun 24, 2016 0.0830 0.0830 0.0830 0 +0.02(+23.88%)
Jun 07, 2016 0.0670 0.0670 0.0670 0 -0.01(-9.46%)
May 25, 2016 0.0740 0.0740 0.0740 0 +0.03(+72.90%)
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.