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

Quantum Emotion Corp (OP: QNCCF )

0.0960 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, May 31, 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 (%)
May 31, 2024 0.0960 0.0960 0.0960 0.0960 125 +0.00(+0.00%)
May 30, 2024 0.1013 0.1013 0.0950 0.0960 13,450 -0.01(-5.04%)
May 28, 2024 0.1000 0.1011 0.1000 0.1011 1,100 -0.00(-2.98%)
May 24, 2024 0.1042 0.1042 0.1042 0.1042 1,000 -0.00(-1.33%)
May 22, 2024 0.1056 0 -0.01(-8.25%)
May 21, 2024 0.1017 0.1151 0.1017 0.1151 13,819 +0.01(+5.21%)
May 20, 2024 0.1094 0.1094 0.1094 0.1094 200 +0.01(+5.91%)
May 13, 2024 0.1033 0 +0.00(+0.29%)
May 08, 2024 0.1030 0 +0.01(+12.08%)
May 02, 2024 0.0919 0 -0.01(-10.34%)
May 01, 2024 0.1025 0.1025 0.1004 0.1025 3,850 -0.00(-0.49%)
Apr 29, 2024 0.1030 0 -0.01(-6.96%)
Apr 26, 2024 0.1100 0.1107 0.1100 0.1107 9,209 +0.01(+7.27%)
Apr 24, 2024 0.1032 0 -0.01(-6.44%)
Apr 23, 2024 0.1125 0.1125 0.1103 0.1103 8,999 -0.01(-5.16%)
Apr 22, 2024 0.1163 0.1163 0.1163 0.1163 2,000 +0.01(+5.73%)
Apr 19, 2024 0.1100 0.1100 0.1100 0.1100 2,800 +0.01(+13.99%)
Apr 17, 2024 0.0965 0 +0.01(+8.43%)
Apr 15, 2024 0.0890 0 -0.01(-9.18%)
Apr 10, 2024 0.0980 30 -0.00(-2.20%)
Apr 09, 2024 0.1061 0.1061 0.1002 0.1002 24,156 -0.00(-3.75%)
Apr 08, 2024 0.1020 0.1044 0.0936 0.1041 26,493 +0.01(+15.67%)
Apr 05, 2024 0.0900 0.0980 0.0875 0.0900 38,220 -0.01(-9.64%)
Apr 04, 2024 0.1012 0.1012 0.0977 0.0996 30,180 +0.00(+4.73%)
Apr 03, 2024 0.0998 0.0998 0.0951 0.0951 8,500 -0.01(-13.55%)
Apr 02, 2024 0.1130 0.1130 0.1100 0.1100 13,700 -0.01(-5.74%)
Apr 01, 2024 0.1185 0.1185 0.1135 0.1167 113,450 +0.00(+2.91%)
Mar 28, 2024 0.1159 0.1159 0.1103 0.1134 25,120 +0.01(+13.40%)
Mar 27, 2024 0.1000 0.1000 0.0994 0.1000 44,830 -0.00(-2.34%)
Mar 26, 2024 0.1090 0.1090 0.1000 0.1024 46,912 -0.02(-13.73%)
Mar 25, 2024 0.1191 0.1261 0.1139 0.1187 94,800 +0.01(+11.46%)
Mar 22, 2024 0.0933 0.1178 0.0843 0.1065 168,127 +0.02(+30.67%)
Mar 20, 2024 0.0815 7,700 -0.01(-7.81%)
Mar 19, 2024 0.0827 0.0899 0.0827 0.0884 15,081 +0.02(+29.05%)
Mar 12, 2024 0.0685 3,000 +0.00(+0.29%)
Mar 11, 2024 0.0648 0.0683 0.0648 0.0683 1,670 +0.01(+8.41%)
Mar 08, 2024 0.0595 0.0665 0.0595 0.0630 46,216 -0.01(-17.11%)
Mar 07, 2024 0.0846 0.0846 0.0760 0.0760 58,285 -0.01(-15.56%)
Mar 05, 2024 0.0900 0 -0.00(-4.46%)
Mar 04, 2024 0.0909 0.0990 0.0907 0.0942 31,406 -0.00(-1.87%)
Mar 01, 2024 0.0899 0.1007 0.0899 0.0960 142,700 +0.01(+11.89%)
Feb 29, 2024 0.0870 0.0870 0.0858 0.0858 4,788 +0.00(+3.25%)
Feb 28, 2024 0.0829 0.0943 0.0710 0.0831 45,700 -0.00(-5.35%)
Feb 27, 2024 0.1036 0.1036 0.0768 0.0878 84,236 -0.01(-7.48%)
Feb 26, 2024 0.0495 0.1000 0.0495 0.0949 819,412 +0.05(+113.74%)
Feb 21, 2024 0.0444 22 +0.00(+8.82%)
Feb 20, 2024 0.0370 0.0411 0.0370 0.0408 78,024 +0.00(+10.27%)
Feb 16, 2024 0.0370 0.0370 0.0370 0.0370 350 +0.00(+1.93%)
Feb 15, 2024 0.0371 0.0371 0.0363 0.0363 25,320 -0.00(-11.46%)
Feb 14, 2024 0.0373 0.0410 0.0360 0.0410 751,777 +0.01(+13.89%)
Feb 13, 2024 0.0360 0.0360 0.0360 0.0360 12,000 +0.00(+0.00%)
Feb 09, 2024 0.0360 0 -0.00(-5.26%)
Feb 08, 2024 0.0371 0.0380 0.0334 0.0380 50,600 +0.00(+5.56%)
Feb 06, 2024 0.0360 0 -0.00(-4.00%)
Feb 05, 2024 0.0375 0.0375 0.0375 0.0375 531 +0.00(+4.17%)
Feb 02, 2024 0.0371 0.0404 0.0360 0.0360 23,800 -0.00(-2.17%)
Jan 30, 2024 0.0368 0 -0.00(-4.66%)
Jan 29, 2024 0.0386 0.0386 0.0386 0.0386 100 -0.00(-3.50%)
Jan 26, 2024 0.0400 0.0400 0.0400 0.0400 211 +0.00(+3.09%)
Jan 25, 2024 0.0388 0.0388 0.0388 0.0388 2,700 -0.00(-5.83%)
Jan 24, 2024 0.0417 0.0417 0.0412 0.0412 12,896 +0.00(+11.05%)
Jan 18, 2024 0.0371 0 -0.01(-16.63%)
Jan 16, 2024 0.0445 0 -0.01(-11.00%)
Jan 12, 2024 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Jan 11, 2024 0.0480 0.0500 0.0480 0.0500 59,000 +0.00(+4.17%)
Jan 10, 2024 0.0449 0.0480 0.0401 0.0480 82,777 +0.01(+28.69%)
Jan 09, 2024 0.0360 0.0373 0.0360 0.0373 20,000 -0.00(-0.53%)
Jan 08, 2024 0.0375 0.0375 0.0375 0.0375 100 +0.00(+1.35%)
Jan 05, 2024 0.0365 0.0370 0.0365 0.0370 247,963 +0.00(+0.00%)
Jan 03, 2024 0.0370 0 +0.00(+0.00%)
Jan 02, 2024 0.0364 0.0370 0.0364 0.0370 2,000 +0.00(+3.93%)
Dec 29, 2023 0.0361 0.0361 0.0356 0.0356 3,000 +0.00(+4.40%)
Dec 28, 2023 0.0341 0.0379 0.0341 0.0341 435,746 -0.00(-2.57%)
Dec 27, 2023 0.0386 0.0399 0.0350 0.0350 152,224 -0.00(-6.67%)
Dec 26, 2023 0.0330 0.0375 0.0330 0.0375 10,101 -0.00(-3.10%)
Dec 22, 2023 0.0377 0.0387 0.0377 0.0387 4,000 +0.01(+17.27%)
Dec 20, 2023 0.0330 0 -0.00(-2.08%)
Dec 19, 2023 0.0335 0.0340 0.0334 0.0337 26,800 +0.00(+0.60%)
Dec 15, 2023 0.0335 0 +0.00(+4.69%)
Dec 14, 2023 0.0320 0.0320 0.0320 0.0320 500 +0.00(+6.67%)
Dec 13, 2023 0.0300 0.0300 0.0300 0.0300 7,575 -0.00(-9.09%)
Dec 08, 2023 0.0330 0 +0.00(+0.00%)
Dec 07, 2023 0.0330 0.0330 0.0330 0.0330 9,999 +0.00(+6.11%)
Dec 05, 2023 0.0311 0 +0.00(+5.78%)
Nov 29, 2023 0.0294 0 -0.01(-18.33%)
Nov 24, 2023 0.0360 0 +0.00(+2.86%)
Nov 21, 2023 0.0350 0 +0.00(+2.34%)
Nov 20, 2023 0.0342 0.0342 0.0342 0.0342 500 -0.00(-3.39%)
Nov 17, 2023 0.0354 0.0354 0.0354 0.0354 2,000 +0.00(+5.36%)
Nov 16, 2023 0.0336 0.0336 0.0336 0.0336 30,010 +0.00(+6.67%)
Nov 15, 2023 0.0315 0.0315 0.0315 0.0315 111 -0.00(-9.22%)
Nov 10, 2023 0.0347 0 -0.00(-5.45%)
Nov 09, 2023 0.0367 0.0367 0.0367 0.0367 8,000 -0.00(-3.17%)
Nov 08, 2023 0.0305 0.0379 0.0300 0.0379 22,500 +0.01(+21.47%)
Nov 07, 2023 0.0312 0.0312 0.0312 0.0312 15,000 +0.00(+1.30%)
Nov 03, 2023 0.0308 0 -0.00(-4.94%)
Nov 01, 2023 0.0324 0 -0.00(-1.82%)
Oct 31, 2023 0.0330 0.0330 0.0330 0.0330 50,000 -0.00(-4.90%)
Oct 27, 2023 0.0347 0 +0.00(+4.83%)
Oct 25, 2023 0.0331 0 +0.00(+2.80%)
Oct 17, 2023 0.0322 0 -0.00(-2.42%)
Oct 13, 2023 0.0330 0 -0.00(-11.05%)
Oct 11, 2023 0.0371 4,000 +0.01(+19.68%)
Oct 09, 2023 0.0310 3,000 -0.00(-5.78%)
Oct 06, 2023 0.0329 0.0329 0.0329 0.0329 5,000 -0.00(-7.32%)
Oct 04, 2023 0.0355 0 +0.00(+8.90%)
Oct 03, 2023 0.0375 0.0375 0.0300 0.0326 59,356 -0.01(-18.50%)
Oct 02, 2023 0.0400 0.0400 0.0400 0.0400 110,000 -0.00(-1.72%)
Sep 28, 2023 0.0407 0 -0.00(-8.54%)
Sep 25, 2023 0.0445 0 -0.00(-0.89%)
Sep 22, 2023 0.0449 0.0449 0.0449 0.0449 10,087 -0.00(-9.11%)
Sep 21, 2023 0.0494 0.0494 0.0430 0.0494 5,500 +0.00(+10.02%)
Sep 19, 2023 0.0449 0 +0.00(+1.13%)
Sep 15, 2023 0.0444 0 +0.00(+3.26%)
Sep 12, 2023 0.0430 0 -0.00(-8.12%)
Aug 23, 2023 0.0468 0 -0.00(-3.31%)
Aug 21, 2023 0.0484 0 +0.00(+9.01%)
Aug 16, 2023 0.0444 0 -0.01(-12.94%)
Aug 15, 2023 0.0510 0.0510 0.0500 0.0510 57,001 +0.00(+0.00%)
Aug 14, 2023 0.0522 0.0522 0.0510 0.0510 3,910 -0.00(-0.20%)
Aug 04, 2023 0.0511 0 -0.01(-10.19%)
Aug 03, 2023 0.0562 0.0569 0.0561 0.0569 16,500 +0.00(+0.00%)
Aug 02, 2023 0.0585 0.0585 0.0569 0.0569 22,210 -0.00(-1.22%)
Aug 01, 2023 0.0557 0.0609 0.0549 0.0576 412,000 +0.00(+6.67%)
Jul 27, 2023 0.0540 0 -0.01(-16.80%)
Jul 25, 2023 0.0649 61 -0.00(-1.22%)
Jul 24, 2023 0.0531 0.0657 0.0531 0.0657 4,825 +0.01(+18.59%)
Jul 21, 2023 0.0554 0.0554 0.0554 0.0554 14,044 +0.00(+7.16%)
Jul 20, 2023 0.0589 0.0589 0.0517 0.0517 26,000 -0.00(-1.52%)
Jul 19, 2023 0.0548 0.0548 0.0503 0.0525 15,000 -0.01(-9.48%)
Jul 18, 2023 0.0550 0.0580 0.0550 0.0580 33,310 -0.00(-1.69%)
Jul 17, 2023 0.0590 0.0590 0.0590 0.0590 400 +0.00(+0.17%)
Jul 14, 2023 0.0589 0.0589 0.0589 0.0589 50,320 +0.00(+7.09%)
Jul 13, 2023 0.0537 0.0550 0.0537 0.0550 76,800 +0.00(+0.00%)
Jul 12, 2023 0.0492 0.0550 0.0492 0.0550 48,500 +0.01(+22.22%)
Jul 10, 2023 0.0450 0 -0.01(-18.63%)
Jul 07, 2023 0.0542 0.0553 0.0542 0.0553 13,500 +0.01(+23.71%)
Jul 05, 2023 0.0447 0 -0.00(-9.51%)
Jul 03, 2023 0.0494 0.0494 0.0411 0.0494 19,120 -0.00(-1.20%)
Jun 29, 2023 0.0500 0 +0.00(+6.16%)
Jun 23, 2023 0.0471 2,000 -0.01(-11.13%)
Jun 16, 2023 0.0530 0 -0.00(-6.85%)
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.