Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Quantum Emotion Corp
(TSV:
QNC
)
0.1300
UNCHANGED
Streaming Delayed Price
Updated: 3:42 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2017
0.1050
0.1100
0.1000
0.1100
274,000
+0.00(+0.00%)
Nov 29, 2017
0.1250
0.1250
0.1050
0.1100
760,540
-0.01(-4.35%)
Nov 28, 2017
0.1250
0.1250
0.1150
0.1150
470,600
-0.01(-8.00%)
Nov 27, 2017
0.1300
0.1300
0.1050
0.1250
1,157,931
+0.00(+0.00%)
Nov 24, 2017
0.0900
0.1250
0.0900
0.1250
1,739,819
+0.04(+47.06%)
Nov 23, 2017
0.0850
0.0850
0.0800
0.0850
137,000
+0.00(+0.00%)
Nov 22, 2017
0.0950
0.1000
0.0850
0.0850
394,000
-0.00(-5.56%)
Nov 21, 2017
0.0900
0.1000
0.0900
0.0900
407,000
+0.00(+0.00%)
Nov 20, 2017
0.0900
0.0900
0.0850
0.0900
173,550
+0.00(+0.00%)
Nov 17, 2017
0.0900
0.1050
0.0900
0.0900
215,000
-0.01(-5.26%)
Nov 16, 2017
0.0850
0.0950
0.0850
0.0950
87,642
+0.00(+0.00%)
Nov 15, 2017
0.0900
0.0950
0.0850
0.0950
303,890
+0.00(+0.00%)
Nov 14, 2017
0.1100
0.1100
0.0950
0.0950
150,736
-0.01(-13.64%)
Nov 13, 2017
0.0950
0.1150
0.0850
0.1100
580,317
+0.01(+4.76%)
Nov 10, 2017
0.1050
0.1050
0.0950
0.1050
642,561
+0.00(+0.00%)
Nov 09, 2017
0.0800
0.1100
0.0750
0.1050
845,900
+0.02(+23.53%)
Nov 08, 2017
0.0850
0.0850
0.0750
0.0850
113,650
+0.00(+0.00%)
Nov 07, 2017
0.0850
0.0850
0.0800
0.0850
226,300
-0.01(-10.53%)
Nov 06, 2017
0.1000
0.1000
0.0850
0.0950
767,800
+0.00(+0.00%)
Nov 03, 2017
0.0800
0.1000
0.0800
0.0950
1,829,195
+0.01(+18.75%)
Nov 02, 2017
0.0700
0.0800
0.0650
0.0800
252,100
+0.01(+6.67%)
Nov 01, 2017
0.0750
0.0750
0.0750
0.0750
184,000
+0.00(+7.14%)
Oct 30, 2017
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Oct 27, 2017
0.0650
0.0750
0.0650
0.0700
419,500
+0.01(+7.69%)
Oct 26, 2017
0.0700
0.0700
0.0650
0.0650
135,000
-0.01(-7.14%)
Oct 25, 2017
0.0600
0.0700
0.0550
0.0700
368,046
+0.01(+16.67%)
Oct 24, 2017
0.0550
0.0600
0.0550
0.0600
11,000
+0.00(+9.09%)
Oct 23, 2017
0.0500
0.0550
0.0500
0.0550
395,609
+0.00(+0.00%)
Oct 20, 2017
0.0550
0.0550
0.0450
0.0550
743,000
+0.00(+10.00%)
Oct 19, 2017
0.0550
0.0550
0.0500
0.0500
259,000
-0.00(-9.09%)
Oct 18, 2017
0.0550
0.0550
0.0550
0.0550
30,000
+0.00(+0.00%)
Oct 17, 2017
0.0550
0.0550
0.0550
0.0550
198,000
+0.00(+0.00%)
Oct 16, 2017
0.0550
0.0550
0.0550
0.0550
95,000
+0.00(+0.00%)
Oct 13, 2017
0.0500
0.0550
0.0500
0.0550
174,000
+0.00(+10.00%)
Oct 11, 2017
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
Oct 10, 2017
0.0550
0.0550
0.0500
0.0550
182,480
+0.00(+10.00%)
Oct 06, 2017
0.0550
0.0550
0.0450
0.0500
782,000
-0.00(-9.09%)
Oct 05, 2017
0.0600
0.0600
0.0550
0.0550
189,000
-0.00(-8.33%)
Oct 04, 2017
0.0600
0.0600
0.0600
0.0600
11,000
+0.00(+0.00%)
Oct 03, 2017
0.0600
0.0600
0.0600
0.0600
378,500
+0.00(+0.00%)
Oct 02, 2017
0.0650
0.0650
0.0600
0.0600
90,500
-0.01(-7.69%)
Sep 29, 2017
0.0650
0.0650
0.0650
0.0650
123,000
+0.01(+8.33%)
Sep 28, 2017
0.0600
0.0600
0.0600
0.0600
188,500
-0.01(-7.69%)
Sep 27, 2017
0.0650
0.0700
0.0600
0.0650
131,150
+0.00(+0.00%)
Sep 26, 2017
0.0650
0.0700
0.0650
0.0650
46,000
+0.00(+0.00%)
Sep 25, 2017
0.0650
0.0650
0.0650
0.0650
19,540
+0.00(+0.00%)
Sep 22, 2017
0.0650
0.0650
0.0650
0.0650
53,429
+0.00(+0.00%)
Sep 21, 2017
0.0750
0.0750
0.0650
0.0650
66,375
-0.01(-7.14%)
Sep 20, 2017
0.0700
0.0700
0.0700
0.0700
61,000
+0.00(+0.00%)
Sep 19, 2017
0.0700
0.0700
0.0700
0.0700
71,200
-0.00(-6.67%)
Sep 18, 2017
0.0700
0.0750
0.0700
0.0750
66,750
+0.00(+7.14%)
Sep 15, 2017
0.0700
0.0800
0.0700
0.0700
306,125
+0.00(+0.00%)
Sep 14, 2017
0.0700
0.0700
0.0700
0.0700
50,500
+0.00(+0.00%)
Sep 13, 2017
0.0750
0.0750
0.0700
0.0700
23,000
-0.00(-6.67%)
Sep 12, 2017
0.0700
0.0750
0.0700
0.0750
194,800
+0.01(+15.38%)
Sep 11, 2017
0.0650
0.0650
0.0600
0.0650
634,940
+0.00(+0.00%)
Sep 08, 2017
0.0650
0.0650
0.0600
0.0650
855,700
-0.01(-13.33%)
Sep 07, 2017
0.0750
0.0750
0.0700
0.0750
118,800
+0.00(+0.00%)
Sep 06, 2017
0.0750
0.0750
0.0750
0.0750
36,000
+0.00(+0.00%)
Sep 05, 2017
0.0800
0.0800
0.0700
0.0750
275,500
-0.01(-6.25%)
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
.