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 (%)
Sep 30, 2019 0.2226 0.2226 0.2226 0 -0.01(-3.80%)
Sep 27, 2019 0.2314 0.2314 0.2314 0.2314 3,000 -0.02(-6.24%)
Sep 26, 2019 0.2468 0.2468 0.2468 0.2468 1,000 -0.01(-4.16%)
Sep 24, 2019 0.2575 0.2575 0.2575 0 +0.00(+1.38%)
Sep 20, 2019 0.2540 0.2540 0.2540 0 -0.00(-1.17%)
Sep 19, 2019 0.2570 0.2570 0.2570 0.2570 300 +0.00(+1.38%)
Sep 17, 2019 0.2535 0.2535 0.2535 0 -0.01(-2.54%)
Sep 13, 2019 0.2601 0.2601 0.2601 0 +0.00(+0.00%)
Sep 11, 2019 0.2601 0.2601 0.2601 0 -0.00(-1.85%)
Sep 10, 2019 0.2650 0.2650 0.2650 0.2650 10,000 -0.00(-0.26%)
Sep 06, 2019 0.2657 0.2657 0.2657 0 -0.00(-1.56%)
Sep 05, 2019 0.2705 0.2705 0.2650 0.2699 5,400 +0.00(+1.09%)
Sep 04, 2019 0.2670 0.2670 0.2670 0.2670 5,000 +0.00(+0.75%)
Sep 03, 2019 0.2650 0.2680 0.2584 0.2650 9,975 +0.02(+6.00%)
Aug 30, 2019 0.2603 0.2603 0.2500 0.2500 1,300 -0.01(-3.10%)
Aug 29, 2019 0.2590 0.2590 0.2580 0.2580 3,029 +0.01(+2.30%)
Aug 28, 2019 0.2575 0.2575 0.2522 0.2522 8,532 +0.02(+10.91%)
Aug 26, 2019 0.2274 0.2274 0.2274 0 -0.01(-5.45%)
Aug 23, 2019 0.2405 0.2405 0.2405 0.2405 1,000 -0.00(-1.80%)
Aug 21, 2019 0.2449 0.2449 0.2449 0 +0.02(+9.97%)
Aug 20, 2019 0.2227 0.2227 0.2227 0.2227 2,000 +0.01(+5.05%)
Aug 16, 2019 0.2120 0.2120 0.2120 0 +0.00(+1.78%)
Aug 15, 2019 0.2125 0.2125 0.2065 0.2083 11,500 -0.02(-7.46%)
Aug 14, 2019 0.2195 0.2251 0.2195 0.2251 1,500 -0.01(-2.26%)
Aug 12, 2019 0.2303 0.2303 0.2303 0 +0.00(+0.57%)
Aug 09, 2019 0.2328 0.2328 0.2290 0.2290 600 -0.01(-2.64%)
Aug 08, 2019 0.2352 0.2352 0.2352 0.2352 160 +0.00(+0.21%)
Aug 07, 2019 0.2100 0.2347 0.2100 0.2347 15,280 +0.03(+13.05%)
Aug 06, 2019 0.2100 0.2100 0.2025 0.2076 6,700 +0.01(+4.48%)
Aug 02, 2019 0.1987 0.1987 0.1987 0 -0.01(-5.38%)
Aug 01, 2019 0.2098 0.2100 0.2098 0.2100 6,885 -0.01(-2.73%)
Jul 31, 2019 0.2140 0.2163 0.2128 0.2159 6,000 +0.00(+0.89%)
Jul 29, 2019 0.2140 0.2140 0.2140 0 -0.00(-1.83%)
Jul 26, 2019 0.2150 0.2180 0.2150 0.2180 22,500 +0.01(+3.07%)
Jul 25, 2019 0.2115 0.2115 0.2115 0.2115 25,555 -0.00(-0.80%)
Jul 24, 2019 0.2250 0.2283 0.2132 0.2132 19,000 -0.00(-1.75%)
Jul 23, 2019 0.2284 0.2319 0.2170 0.2170 21,217 -0.01(-6.06%)
Jul 22, 2019 0.2310 0.2310 0.2310 0.2310 4,097 +0.02(+10.00%)
Jul 19, 2019 0.2300 0.2300 0.2100 0.2100 13,000 -0.02(-9.17%)
Jul 18, 2019 0.2351 0.2351 0.2281 0.2312 4,770 -0.00(-0.99%)
Jul 17, 2019 0.2500 0.2500 0.2280 0.2335 17,400 -0.02(-6.60%)
Jul 16, 2019 0.2550 0.2590 0.2490 0.2500 8,000 -0.00(-1.03%)
Jul 15, 2019 0.2567 0.2567 0.2526 0.2526 6,000 -0.00(-1.75%)
Jul 12, 2019 0.2721 0.2721 0.2571 0.2571 11,000 -0.02(-7.98%)
Jul 11, 2019 0.2792 0.2794 0.2792 0.2794 35,700 +0.01(+2.91%)
Jul 10, 2019 0.2715 0.2715 0.2715 0.2715 2,500 -0.01(-2.27%)
Jul 09, 2019 0.2705 0.2778 0.2705 0.2778 4,740 -0.01(-3.47%)
Jul 08, 2019 0.2878 0.2878 0.2878 0.2878 5,000 +0.02(+6.00%)
Jul 05, 2019 0.2634 0.2790 0.2634 0.2715 2,700 +0.00(+0.93%)
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.