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 27, 2022 0.1007 0 -0.01(-12.43%)
Apr 25, 2022 0.1150 0 -0.01(-9.02%)
Apr 21, 2022 0.1264 0 -0.00(-3.29%)
Apr 19, 2022 0.1307 0 -0.01(-6.38%)
Apr 18, 2022 0.1426 0.1426 0.1396 0.1396 1,700 -0.00(-0.29%)
Apr 13, 2022 0.1400 0 +0.01(+5.66%)
Apr 12, 2022 0.1428 0.1428 0.1325 0.1325 1,200 -0.01(-5.36%)
Apr 08, 2022 0.1400 58 -0.00(-1.96%)
Apr 07, 2022 0.1428 0.1428 0.1428 0.1428 565 -0.00(-1.65%)
Apr 01, 2022 0.1452 0 +0.01(+3.71%)
Mar 30, 2022 0.1400 0 +0.00(+0.00%)
Mar 29, 2022 0.1400 0.1400 0.1400 0.1400 23,391 -0.01(-3.58%)
Mar 28, 2022 0.1452 0.1452 0.1452 0.1452 150 +0.00(+2.11%)
Mar 25, 2022 0.1422 0.1422 0.1422 0.1422 100 +0.02(+12.59%)
Mar 23, 2022 0.1263 72 -0.01(-4.82%)
Mar 21, 2022 0.1327 2 +0.00(+3.35%)
Mar 18, 2022 0.1284 0.1284 0.1255 0.1284 2,184 -0.00(-0.31%)
Mar 17, 2022 0.1288 0.1288 0.1288 0.1288 25,000 -0.00(-0.92%)
Mar 15, 2022 0.1300 0 -0.00(-3.63%)
Mar 14, 2022 0.1349 0.1349 0.1349 0.1349 100 +0.00(+1.73%)
Mar 11, 2022 0.1403 0.1403 0.1326 0.1326 4,000 -0.01(-7.08%)
Mar 10, 2022 0.1427 0.1455 0.1427 0.1427 31,262 -0.00(-1.92%)
Mar 08, 2022 0.1455 0 +0.01(+6.99%)
Mar 07, 2022 0.1393 0.1439 0.1360 0.1360 19,391 +0.01(+8.71%)
Mar 04, 2022 0.1540 0.1540 0.1251 0.1251 30,990 -0.02(-13.78%)
Mar 01, 2022 0.1451 0 +0.03(+26.17%)
Feb 25, 2022 0.1150 0 -0.00(-2.79%)
Feb 24, 2022 0.1194 0.1194 0.1140 0.1183 50,280 -0.02(-15.80%)
Feb 22, 2022 0.1405 12 +0.01(+4.31%)
Feb 18, 2022 0.1347 0 -0.00(-2.39%)
Feb 17, 2022 0.1380 0.1380 0.1380 0.1380 130 -0.00(-1.57%)
Feb 14, 2022 0.1402 0 +0.00(+2.41%)
Feb 09, 2022 0.1369 0 -0.00(-2.21%)
Feb 08, 2022 0.1400 0.1400 0.1400 0.1400 40,000 +0.00(+3.63%)
Feb 07, 2022 0.1351 0.1351 0.1351 0.1351 17,904 +0.01(+5.96%)
Feb 04, 2022 0.1300 0.1409 0.1244 0.1275 48,007 -0.01(-8.93%)
Feb 03, 2022 0.1449 0.1449 0.1400 0.1400 15,020 -0.01(-8.91%)
Feb 02, 2022 0.1600 0.1600 0.1537 0.1537 3,168 -0.01(-7.69%)
Jan 28, 2022 0.1665 0 -0.01(-6.09%)
Jan 27, 2022 0.1647 0.1773 0.1647 0.1773 11,300 -0.00(-0.73%)
Jan 26, 2022 0.1712 0.1786 0.1712 0.1786 800 +0.01(+8.18%)
Jan 24, 2022 0.1651 0 -0.02(-10.47%)
Jan 20, 2022 0.1844 0 +0.01(+7.84%)
Jan 12, 2022 0.1710 27 -0.00(-2.29%)
Jan 10, 2022 0.1750 0.1750 0.1750 0 -0.01(-7.01%)
Jan 07, 2022 0.1810 0.1882 0.1810 0.1882 4,500 +0.02(+10.71%)
Jan 06, 2022 0.1700 0.1700 0.1700 0.1700 6,400 -0.01(-5.56%)
Jan 05, 2022 0.1800 0.1800 0.1800 0.1800 500 +0.03(+18.42%)
Jan 03, 2022 0.1520 0.1520 0.1520 49 -0.02(-12.64%)
Dec 31, 2021 0.1740 0.1740 0.1740 0.1740 332 +0.00(+0.12%)
Dec 30, 2021 0.1630 0.1738 0.1630 0.1738 4,704 +0.01(+4.07%)
Dec 29, 2021 0.1670 0.1670 0.1670 0.1670 643 +0.01(+7.05%)
Dec 28, 2021 0.1560 0.1560 0.1560 0.1560 480 +0.00(+1.50%)
Dec 27, 2021 0.1537 0.1537 0.1537 0.1537 1,287 -0.02(-9.96%)
Dec 23, 2021 0.1707 0.1707 0.1707 0.1707 100 -0.00(-2.68%)
Dec 22, 2021 0.1711 0.1754 0.1711 0.1754 450 -0.01(-5.44%)
Dec 20, 2021 0.1855 0.1855 0.1855 0 -0.00(-1.80%)
Dec 16, 2021 0.1889 0.1889 0.1889 0 +0.01(+3.73%)
Dec 15, 2021 0.1840 0.1840 0.1821 0.1821 57,500 -0.01(-6.38%)
Dec 13, 2021 0.1945 0.1945 0.1945 45 -0.01(-2.65%)
Dec 09, 2021 0.1998 0.1998 0.1998 0 +0.01(+3.79%)
Dec 08, 2021 0.1932 0.1932 0.1925 0.1925 40,500 -0.03(-11.90%)
Dec 07, 2021 0.2290 0.2290 0.2185 0.2185 1,180 +0.02(+9.03%)
Dec 06, 2021 0.1900 0.2004 0.1900 0.2004 112,500 +0.01(+4.37%)
Dec 03, 2021 0.2000 0.2000 0.1906 0.1920 12,665 -0.02(-9.56%)
Dec 02, 2021 0.2126 0.2126 0.2122 0.2123 11,999 +0.02(+11.09%)
Dec 01, 2021 0.1911 0.1911 0.1911 0.1911 3,210 -0.01(-6.73%)
Nov 29, 2021 0.1902 0.2049 0.2049 0.2049 10,015 -0.01(-3.12%)
Nov 26, 2021 0.2165 0.2167 0.1989 0.2115 10,214 -0.01(-3.03%)
Nov 24, 2021 0.2045 0.2181 0.2000 0.2181 72,221 +0.01(+3.27%)
Nov 23, 2021 0.2112 0.2112 0.2112 0.2112 2,020 -0.01(-3.69%)
Nov 22, 2021 0.2056 0.2195 0.2003 0.2193 20,215 +0.00(+0.60%)
Nov 19, 2021 0.2180 0.2180 0.2180 0.2180 2,272 +0.00(+1.68%)
Nov 18, 2021 0.2144 0.2144 0.2144 0.2144 100 -0.01(-3.90%)
Nov 17, 2021 0.2194 0.2231 0.2194 0.2231 17,391 -0.01(-2.49%)
Nov 16, 2021 0.2200 0.2288 0.2200 0.2288 2,130 +0.00(+0.97%)
Nov 15, 2021 0.2107 0.2266 0.2107 0.2266 1,064 +0.02(+12.29%)
Nov 12, 2021 0.2000 0.2018 0.2000 0.2018 5,328 -0.01(-3.90%)
Nov 11, 2021 0.2000 0.2100 0.2000 0.2100 4,000 +0.01(+5.00%)
Nov 09, 2021 0.2000 0.2000 0.2000 0.2000 5,000 -0.01(-5.03%)
Nov 08, 2021 0.2106 0.2106 0.1850 0.2106 4,253 -0.00(-2.23%)
Nov 05, 2021 0.2154 0.2154 0.2154 0.2154 516 -0.00(-0.97%)
Nov 04, 2021 0.2175 0.2175 0.2175 0.2175 1,100 +0.01(+3.57%)
Nov 03, 2021 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.48%)
Nov 02, 2021 0.1767 0.2090 0.1767 0.2090 38,041 +0.01(+7.40%)
Nov 01, 2021 0.1770 0.1946 0.1770 0.1946 65,028 +0.01(+3.84%)
Oct 28, 2021 0.1874 0.1874 0.1874 0 -0.00(-2.29%)
Oct 27, 2021 0.1900 0.1918 0.1900 0.1918 60,181 +0.00(+1.97%)
Oct 25, 2021 0.1881 0.1881 0.1881 0 -0.00(-1.21%)
Oct 22, 2021 0.1904 0.1904 0.1904 0.1904 5,000 +0.00(+2.26%)
Oct 21, 2021 0.1862 0.1862 0.1862 0.1862 100 -0.00(-0.21%)
Oct 20, 2021 0.1816 0.1866 0.1816 0.1866 325 -0.01(-6.28%)
Oct 19, 2021 0.2080 0.2080 0.1920 0.1991 10,325 +0.01(+3.86%)
Oct 18, 2021 0.1917 0.1917 0.1917 0.1917 1,306 -0.00(-0.10%)
Oct 14, 2021 0.1919 0.1919 0.1919 0 +0.00(+0.05%)
Oct 13, 2021 0.1918 0.1918 0.1918 0.1918 2,000 +0.01(+5.50%)
Oct 08, 2021 0.1818 0.1818 0.1818 0 +0.01(+6.88%)
Oct 06, 2021 0.1701 0.1701 0.1701 0 +0.00(+0.06%)
Oct 05, 2021 0.1700 0.1700 0.1700 0.1700 60,166 +0.00(+0.00%)
Oct 04, 2021 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+2.41%)
Sep 30, 2021 0.1660 0.1660 0.1660 0 -0.00(-2.35%)
Sep 29, 2021 0.1700 0.1700 0.1700 0.1700 15,000 +0.00(+0.89%)
Sep 27, 2021 0.1685 0.1685 0.1685 0 -0.01(-7.47%)
Sep 24, 2021 0.1735 0.1821 0.1735 0.1821 12,415 +0.02(+10.36%)
Sep 22, 2021 0.1650 0.1650 0.1650 40,000 -0.01(-3.06%)
Sep 21, 2021 0.1702 0.1702 0.1702 0.1702 1,107 +0.01(+3.65%)
Sep 20, 2021 0.1648 0.1700 0.1601 0.1642 66,000 -0.01(-3.41%)
Sep 16, 2021 0.1700 0.1700 0.1700 0 -0.03(-13.40%)
Sep 13, 2021 0.1963 0.1963 0.1963 0 +0.00(+0.31%)
Sep 09, 2021 0.1957 0.1957 0.1957 0 +0.01(+3.54%)
Sep 08, 2021 0.1865 0.1957 0.1865 0.1890 3,500 -0.00(-0.68%)
Aug 31, 2021 0.1903 0.1903 0.1903 0 -0.01(-4.18%)
Aug 30, 2021 0.1986 0.1986 0.1832 0.1986 3,100 +0.02(+9.36%)
Aug 25, 2021 0.1816 0.1816 0.1816 0 -0.02(-10.41%)
Aug 16, 2021 0.1870 0.1870 0.1870 0.2027 2,000 +0.01(+6.13%)
Aug 12, 2021 0.1910 0.1910 0.1910 6 -0.00(-1.65%)
Aug 11, 2021 0.1990 0.1990 0.1942 0.1942 7,000 -0.00(-2.51%)
Aug 10, 2021 0.1992 0.1992 0.1992 0.1992 7,064 +0.04(+25.20%)
Aug 09, 2021 0.1650 0.1650 0.1591 0.1591 10,000 -0.01(-5.35%)
Aug 05, 2021 0.1681 0.1681 0.1681 0 -0.01(-6.61%)
Aug 04, 2021 0.1800 0.1800 0.1800 0.1800 1,050 +0.01(+2.92%)
Aug 03, 2021 0.1850 0.1850 0.1749 0.1749 27,750 -0.00(-2.02%)
Jul 29, 2021 0.1785 0.1785 0.1785 0 +0.01(+7.40%)
Jul 27, 2021 0.1662 0.1662 0.1662 0 -0.01(-4.76%)
Jul 26, 2021 0.1745 0.1745 0.1745 0.1745 10,000 +0.00(+0.29%)
Jul 23, 2021 0.1740 0.1740 0.1740 0.1740 200 -0.01(-5.02%)
Jul 22, 2021 0.1744 0.1832 0.1744 0.1832 13,000 +0.02(+10.10%)
Jul 21, 2021 0.1664 0.1664 0.1664 0.1664 515 -0.01(-5.45%)
Jul 20, 2021 0.1787 0.1787 0.1603 0.1760 33,150 +0.00(+0.28%)
Jul 19, 2021 0.1676 0.1755 0.1676 0.1755 10,100 -0.01(-5.29%)
Jul 16, 2021 0.1853 0.1853 0.1853 0.1853 1,000 +0.01(+2.94%)
Jul 14, 2021 0.1800 0.1800 0.1800 0 +0.00(+2.33%)
Jul 13, 2021 0.1851 0.1873 0.1759 0.1759 47,010 -0.01(-6.88%)
Jul 12, 2021 0.1880 0.1889 0.1880 0.1889 20,000 -0.00(-0.58%)
Jul 09, 2021 0.1900 0.1900 0.1900 0.1900 2,000 -0.00(-1.50%)
Jul 07, 2021 0.1929 0.1929 0.1929 0 -0.01(-2.58%)
Jul 06, 2021 0.1900 0.1999 0.1900 0.1980 6,531 -0.00(-2.22%)
Jul 02, 2021 0.2025 0.2025 0.2025 0.2025 643 +0.00(+0.10%)
Jun 30, 2021 0.2023 0.2023 0.2023 0 +0.00(+1.15%)
Jun 29, 2021 0.2000 0.2000 0.2000 0.2000 510 -0.00(-1.28%)
Jun 28, 2021 0.2026 0.2026 0.1980 0.2026 10,551 +0.01(+3.00%)
Jun 25, 2021 0.2000 0.2050 0.1967 0.1967 2,000 +0.00(+0.87%)
Jun 24, 2021 0.2070 0.2070 0.1923 0.1950 48,397 -0.01(-5.80%)
Jun 23, 2021 0.2370 0.2370 0.2070 0.2070 14,815 -0.02(-7.51%)
Jun 22, 2021 0.2200 0.2238 0.2200 0.2238 4,020 +0.01(+6.32%)
Jun 21, 2021 0.2146 0.2146 0.2070 0.2105 27,137 -0.01(-6.03%)
Jun 18, 2021 0.2218 0.2309 0.2100 0.2240 23,800 +0.00(+0.90%)
Jun 17, 2021 0.2436 0.2436 0.2220 0.2220 92,010 -0.01(-5.53%)
Jun 16, 2021 0.2303 0.2415 0.2303 0.2350 33,294 -0.02(-6.00%)
Jun 15, 2021 0.2500 0.2500 0.2500 0.2500 10,081 +0.02(+7.71%)
Jun 14, 2021 0.2337 0.2361 0.2310 0.2321 18,410 -0.01(-6.03%)
Jun 11, 2021 0.2447 0.2470 0.2447 0.2470 10,098 -0.00(-0.52%)
Jun 10, 2021 0.2514 0.2514 0.2463 0.2483 22,200 -0.01(-2.05%)
Jun 09, 2021 0.2410 0.2701 0.2400 0.2535 45,250 +0.02(+10.70%)
Jun 08, 2021 0.2239 0.2350 0.2239 0.2290 17,000 +0.01(+3.25%)
Jun 07, 2021 0.2218 0.2245 0.2218 0.2218 13,855 +0.02(+9.37%)
Jun 04, 2021 0.2137 0.2137 0.2028 0.2028 3,300 -0.01(-5.19%)
Jun 03, 2021 0.2144 0.2144 0.2139 0.2139 2,655 -0.01(-4.72%)
Jun 02, 2021 0.2148 0.2245 0.2148 0.2245 1,764 +0.01(+3.46%)
Jun 01, 2021 0.2200 0.2200 0.2170 0.2170 2,125 +0.01(+7.32%)
May 28, 2021 0.2022 0.2022 0.2022 0.2022 50,000 -0.01(-4.03%)
May 27, 2021 0.2117 0.2117 0.2056 0.2107 1,093 +0.00(+1.15%)
May 26, 2021 0.1956 0.2083 0.1956 0.2083 11,543 +0.01(+4.15%)
May 24, 2021 0.2000 0.2000 0.2000 0 -0.00(-1.53%)
May 21, 2021 0.2009 0.2079 0.2009 0.2031 6,390 +0.00(+2.16%)
May 19, 2021 0.1988 0.1988 0.1988 0 -0.01(-5.33%)
May 18, 2021 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.57%)
May 17, 2021 0.2088 0.2088 0.1951 0.2088 62,600 +0.01(+4.40%)
May 11, 2021 0.2000 0.2000 0.2000 0 +0.00(+2.51%)
May 07, 2021 0.1951 0.1951 0.1951 32 +0.00(+1.77%)
May 06, 2021 0.1917 0.1917 0.1917 0.1917 100 +0.00(+0.74%)
May 05, 2021 0.1810 0.1903 0.1810 0.1903 17,740 +0.00(+0.16%)
May 04, 2021 0.1894 0.1910 0.1894 0.1900 13,297 +0.00(+0.05%)
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.