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 30, 2019 0.1741 0.1741 0.1741 0.1741 8,430 -0.01(-6.55%)
Apr 26, 2019 0.1863 0.1863 0.1863 0 +0.00(+0.00%)
Apr 23, 2019 0.1863 0.1863 0.1863 0 -0.01(-4.02%)
Apr 18, 2019 0.1941 0.1941 0.1941 0.1941 200 -0.03(-14.46%)
Apr 12, 2019 0.2269 0.2269 0.2269 0 -0.00(-1.35%)
Apr 11, 2019 0.2263 0.2300 0.2263 0.2300 1,200 +0.01(+4.69%)
Apr 10, 2019 0.2197 0.2203 0.2197 0.2197 1,321 +0.02(+10.35%)
Apr 08, 2019 0.1991 0.1991 0.1991 0 +0.00(+1.63%)
Apr 05, 2019 0.1959 0.1959 0.1959 0.1959 600 +0.01(+2.83%)
Apr 04, 2019 0.1900 0.2041 0.1900 0.1905 8,250 -0.00(-2.31%)
Apr 03, 2019 0.2060 0.2060 0.1940 0.1950 35,569 -0.02(-11.16%)
Apr 02, 2019 0.2200 0.2200 0.2085 0.2195 5,500 -0.00(-1.61%)
Mar 28, 2019 0.2231 0.2231 0.2231 0 -0.01(-6.06%)
Mar 27, 2019 0.2375 0.2375 0.2375 0.2375 2,000 -0.00(-1.04%)
Mar 25, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 22, 2019 0.2506 0.2506 0.2400 0.2400 20,100 -0.00(-0.74%)
Mar 21, 2019 0.2418 0.2418 0.2418 0.2418 2,400 +0.01(+2.85%)
Mar 18, 2019 0.2351 0.2351 0.2351 0 -0.00(-1.88%)
Mar 15, 2019 0.2510 0.2590 0.2396 0.2396 22,600 -0.01(-4.73%)
Mar 14, 2019 0.2680 0.2680 0.2515 0.2515 1,000 +0.01(+4.79%)
Mar 13, 2019 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+1.27%)
Mar 12, 2019 0.2370 0.2370 0.2370 77 +0.00(+0.00%)
Mar 11, 2019 0.2517 0.2517 0.2370 0.2370 35,059 -0.02(-6.51%)
Mar 08, 2019 0.2536 0.2536 0.2478 0.2535 4,500 -0.00(-1.36%)
Mar 07, 2019 0.2550 0.2570 0.2550 0.2570 806 +0.01(+4.90%)
Mar 06, 2019 0.2450 0.2500 0.2400 0.2450 24,029 -0.01(-2.39%)
Mar 05, 2019 0.2600 0.2600 0.2490 0.2510 11,105 -0.01(-3.42%)
Mar 04, 2019 0.2550 0.2599 0.2500 0.2599 29,471 -0.01(-1.96%)
Mar 01, 2019 0.2550 0.2800 0.2550 0.2651 25,500 +0.01(+3.84%)
Feb 28, 2019 0.2810 0.2810 0.2553 0.2553 10,050 -0.03(-9.95%)
Feb 27, 2019 0.2827 0.2835 0.2827 0.2835 2,500 -0.00(-0.39%)
Feb 26, 2019 0.2952 0.3000 0.2721 0.2846 20,893 -0.01(-3.88%)
Feb 25, 2019 0.3047 0.3047 0.2961 0.2961 8,200 +0.01(+2.10%)
Feb 22, 2019 0.2997 0.3100 0.2900 0.2900 42,600 -0.01(-2.85%)
Feb 21, 2019 0.3000 0.3000 0.2985 0.2985 12,500 +0.04(+14.32%)
Feb 20, 2019 0.2611 0.2611 0.2611 0.2611 5,000 +0.00(+1.67%)
Feb 19, 2019 0.2563 0.2680 0.2563 0.2568 47,416 +0.02(+9.98%)
Feb 15, 2019 0.2470 0.2565 0.2335 0.2335 17,000 -0.00(-0.47%)
Feb 14, 2019 0.2100 0.2346 0.2100 0.2346 19,930 +0.03(+14.49%)
Feb 13, 2019 0.2049 0.2049 0.2049 0.2049 1,093 +0.00(+0.59%)
Feb 08, 2019 0.2037 0.2037 0.2037 0 -0.00(-1.55%)
Feb 07, 2019 0.2079 0.2079 0.2069 0.2069 2,573 +0.00(+0.29%)
Jan 28, 2019 0.2063 0.2063 0.2063 0 -0.00(-1.76%)
Jan 25, 2019 0.2100 0.2100 0.2100 0.2100 5,000 -0.00(-0.05%)
Jan 24, 2019 0.2101 0.2101 0.2101 0.2101 3,051 -0.01(-3.45%)
Jan 22, 2019 0.2176 0.2176 0.2176 0 +0.00(+2.06%)
Jan 17, 2019 0.2132 0.2132 0.2132 0 +0.00(+1.96%)
Dec 31, 2018 0.2091 0.2091 0.2091 0 +0.00(+1.01%)
Dec 27, 2018 0.2070 0.2070 0.2070 0 -0.00(-2.04%)
Dec 21, 2018 0.2113 0.2113 0.2113 0 +0.00(+0.67%)
Dec 20, 2018 0.2186 0.2186 0.2099 0.2099 1,351 -0.03(-11.17%)
Dec 19, 2018 0.2363 0.2363 0.2363 0.2363 975 +0.03(+12.63%)
Dec 18, 2018 0.2098 0.2098 0.2098 77 +0.00(+0.00%)
Dec 11, 2018 0.2098 0.2098 0.2098 0 -0.00(-1.64%)
Dec 10, 2018 0.2133 0.2133 0.2133 0.2133 193 +0.00(+0.80%)
Dec 06, 2018 0.2116 0.2116 0.2116 0 -0.00(-1.58%)
Dec 04, 2018 0.2150 0.2150 0.2150 0.2150 300 +0.00(+1.42%)
Nov 29, 2018 0.2120 0.2120 0.2120 0 +0.00(+0.95%)
Nov 28, 2018 0.2100 0.2100 0.2100 0.2100 500 -0.01(-3.71%)
Nov 26, 2018 0.2181 0.2181 0.2181 0 -0.00(-0.86%)
Nov 21, 2018 0.2200 0.2200 0.2200 0 -0.00(-0.45%)
Nov 20, 2018 0.2243 0.2243 0.2210 0.2210 835 -0.02(-10.02%)
Nov 13, 2018 0.2456 0.2456 0.2456 0 +0.01(+2.33%)
Nov 12, 2018 0.2400 0.2400 0.2400 0.2400 321 +0.00(+0.00%)
Nov 09, 2018 0.2400 0.2400 0.2400 0.2400 1,900 +0.02(+6.95%)
Nov 07, 2018 0.2244 0.2244 0.2244 0 +0.01(+6.35%)
Nov 06, 2018 0.2110 0.2110 0.2110 0.2110 10,000 +0.00(+1.49%)
Nov 05, 2018 0.2079 0.2079 0.2079 0.2079 128 -0.02(-7.52%)
Oct 29, 2018 0.2248 0.2248 0.2248 0 +0.02(+9.93%)
Oct 26, 2018 0.2083 0.2083 0.2045 0.2045 6,100 -0.03(-12.04%)
Oct 19, 2018 0.2325 0.2325 0.2325 0 -0.00(-1.48%)
Oct 18, 2018 0.2360 0.2360 0.2360 0.2360 1,337 +0.01(+3.10%)
Oct 16, 2018 0.2289 0.2289 0.2289 0 +0.00(+0.00%)
Oct 15, 2018 0.2289 0.2289 0.2289 0.2289 1,000 -0.01(-2.26%)
Oct 12, 2018 0.2216 0.2342 0.2216 0.2342 5,100 +0.02(+11.68%)
Oct 09, 2018 0.2097 0.2097 0.2097 0 +0.13(+169.88%)
Jun 27, 2018 0.0777 0.0777 0.0777 0 +0.00(+0.91%)
Jun 20, 2018 0.0770 0.0770 0.0770 0 -0.01(-14.44%)
Jun 01, 2018 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
May 23, 2018 0.0700 0.0700 0.0700 0 -0.00(-3.45%)
May 15, 2018 0.0725 0.0725 0.0725 0 -0.00(-5.84%)
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.