Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qmc Quantum Minerals Corp (TSV: QMC )

0.0800 -0.0050 (-5.88%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 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 (%)
Jan 31, 2024 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Jan 30, 2024 0.0650 0.0650 0.0650 0.0650 36,000 -0.01(-7.14%)
Jan 29, 2024 0.0700 0.0700 0.0700 0.0700 9,171 +0.00(+0.00%)
Jan 26, 2024 0.0700 0.0700 0.0700 0.0700 5,630 +0.00(+0.00%)
Jan 25, 2024 0.0650 0.0700 0.0650 0.0700 16,000 +0.00(+0.00%)
Jan 24, 2024 0.0700 0.0700 0.0700 0.0700 18,000 +0.00(+0.00%)
Jan 23, 2024 0.0750 0.0750 0.0700 0.0700 143,000 +0.00(+0.00%)
Jan 22, 2024 0.0700 0.0700 0.0700 0.0700 42,000 +0.00(+0.00%)
Jan 19, 2024 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Jan 18, 2024 0.0700 0.0700 0.0700 0.0700 16,300 -0.00(-6.67%)
Jan 17, 2024 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Jan 16, 2024 0.0750 0.0750 0.0750 0.0750 17,800 +0.00(+7.14%)
Jan 15, 2024 0.0700 0.0700 0.0700 0.0700 47,000 -0.00(-6.67%)
Jan 12, 2024 0.0750 0.0750 0.0750 0.0750 7,168 +0.00(+0.00%)
Jan 11, 2024 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+0.00%)
Jan 10, 2024 0.0750 0.0750 0.0750 0.0750 34,000 +0.00(+0.00%)
Jan 09, 2024 0.0750 0.0750 0.0750 0.0750 6,600 -0.01(-6.25%)
Jan 08, 2024 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jan 05, 2024 0.0800 0.0800 0.0750 0.0800 70,000 +0.00(+0.00%)
Jan 04, 2024 0.0750 0.0800 0.0750 0.0800 8,205 +0.00(+0.00%)
Jan 03, 2024 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Jan 02, 2024 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Dec 28, 2023 0.0750 0 +0.00(+0.00%)
Dec 27, 2023 0.0750 0.0750 0.0750 0.0750 44,673 +0.00(+0.00%)
Dec 22, 2023 0.0750 0 -0.01(-6.25%)
Dec 19, 2023 0.0800 0 +0.01(+6.67%)
Dec 18, 2023 0.0750 0.0750 0.0750 0.0750 105,005 +0.00(+0.00%)
Dec 15, 2023 0.0800 0.0800 0.0750 0.0750 140,010 -0.01(-11.76%)
Dec 14, 2023 0.0850 0.0850 0.0850 0.0850 18,000 +0.01(+13.33%)
Dec 13, 2023 0.0900 0.0900 0.0750 0.0750 53,000 -0.01(-6.25%)
Dec 12, 2023 0.0850 0.0850 0.0800 0.0800 13,520 +0.00(+0.00%)
Dec 11, 2023 0.0800 0.0800 0.0800 0.0800 3,265 -0.01(-5.88%)
Dec 08, 2023 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Dec 05, 2023 0.0850 0 -0.01(-10.53%)
Dec 04, 2023 0.0950 0.0950 0.0950 0.0950 6,031 +0.01(+5.56%)
Dec 01, 2023 0.0850 0.0900 0.0850 0.0900 12,000 +0.00(+0.00%)
Nov 30, 2023 0.0900 0.0900 0.0850 0.0900 21,415 +0.00(+0.00%)
Nov 29, 2023 0.0900 0.0900 0.0900 0.0900 24,533 +0.00(+0.00%)
Nov 28, 2023 0.1000 0.1000 0.0900 0.0900 69,210 -0.01(-5.26%)
Nov 24, 2023 0.0950 0 +0.00(+0.00%)
Nov 23, 2023 0.0950 0.0950 0.0950 0.0950 6,075 +0.00(+0.00%)
Nov 22, 2023 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
Nov 21, 2023 0.0950 0.1000 0.0950 0.1000 3,965 +0.00(+0.00%)
Nov 20, 2023 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-4.76%)
Nov 16, 2023 0.1050 0 -0.01(-8.70%)
Nov 15, 2023 0.0900 0.1150 0.0900 0.1150 7,500 +0.01(+15.00%)
Nov 14, 2023 0.1000 0.1000 0.1000 0.1000 33,000 -0.00(-4.76%)
Nov 13, 2023 0.1050 0.1050 0.1050 0.1050 700 +0.00(+0.00%)
Nov 10, 2023 0.1050 0.1050 0.1050 0.1050 14,000 +0.01(+16.67%)
Nov 09, 2023 0.0900 0.0950 0.0900 0.0900 44,000 +0.00(+0.00%)
Nov 08, 2023 0.0900 0.0950 0.0900 0.0900 20,006 +0.00(+0.00%)
Nov 07, 2023 0.1000 0.1000 0.0900 0.0900 60,100 -0.01(-5.26%)
Nov 06, 2023 0.0950 0.0950 0.0900 0.0950 55,162 +0.00(+0.00%)
Nov 03, 2023 0.0950 0.1000 0.0950 0.0950 15,635 -0.01(-9.52%)
Nov 01, 2023 0.1050 0 +0.00(+5.00%)
Oct 30, 2023 0.1000 61 +0.01(+11.11%)
Oct 27, 2023 0.1000 0.1000 0.0900 0.0900 46,400 -0.01(-14.29%)
Oct 26, 2023 0.1050 0.1050 0.1050 0.1050 33,600 +0.00(+0.00%)
Oct 25, 2023 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Oct 24, 2023 0.1050 0.1050 0.1000 0.1050 37,500 +0.00(+0.00%)
Oct 23, 2023 0.1100 0.1100 0.1050 0.1050 32,000 -0.01(-4.55%)
Oct 20, 2023 0.1050 0.1100 0.1050 0.1100 8,100 +0.01(+4.76%)
Oct 19, 2023 0.1050 0.1050 0.1050 0.1050 7,000 -0.01(-8.70%)
Oct 17, 2023 0.1150 0 -0.00(-4.17%)
Oct 13, 2023 0.1200 0 +0.00(+0.00%)
Oct 12, 2023 0.1200 0.1200 0.1200 0.1200 8,900 +0.01(+14.29%)
Oct 11, 2023 0.1100 0.1100 0.1050 0.1050 20,608 -0.01(-4.55%)
Oct 10, 2023 0.1200 0.1200 0.1100 0.1100 27,000 +0.00(+0.00%)
Oct 06, 2023 0.1100 0 -0.02(-15.38%)
Oct 05, 2023 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Oct 03, 2023 0.1300 0 +0.00(+0.00%)
Oct 02, 2023 0.1200 0.1300 0.1200 0.1300 145,197 +0.01(+13.04%)
Sep 29, 2023 0.1200 0.1200 0.1150 0.1150 212,600 +0.01(+9.52%)
Sep 28, 2023 0.1050 0.1050 0.1050 0.1050 30,500 +0.00(+0.00%)
Sep 27, 2023 0.1100 0.1100 0.1050 0.1050 14,500 -0.01(-4.55%)
Sep 26, 2023 0.1100 0.1100 0.1100 0.1100 15,933 +0.00(+0.00%)
Sep 25, 2023 0.1100 0.1100 0.1050 0.1100 141,674 +0.00(+0.00%)
Sep 22, 2023 0.1100 0.1100 0.1100 0.1100 6,000 +0.00(+0.00%)
Sep 21, 2023 0.1150 0.1150 0.1100 0.1100 1,000 -0.01(-4.35%)
Sep 20, 2023 0.1100 0.1150 0.1100 0.1150 6,500 +0.00(+0.00%)
Sep 19, 2023 0.1150 0.1150 0.1150 0.1150 7,000 +0.00(+0.00%)
Sep 18, 2023 0.1150 0.1150 0.1150 0.1150 14,030 +0.01(+4.55%)
Sep 14, 2023 0.1100 300 -0.01(-12.00%)
Sep 13, 2023 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Sep 12, 2023 0.1250 0.1250 0.1250 0.1250 500 +0.01(+4.17%)
Sep 11, 2023 0.1250 0.1250 0.1150 0.1200 10,000 -0.01(-4.00%)
Sep 06, 2023 0.1250 0 +0.01(+4.17%)
Sep 05, 2023 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+4.35%)
Sep 01, 2023 0.1150 0 -0.02(-14.81%)
Aug 31, 2023 0.1350 0.1350 0.1350 0.1350 9,500 +0.01(+3.85%)
Aug 30, 2023 0.1200 0.1300 0.1200 0.1300 4,495 +0.00(+0.00%)
Aug 29, 2023 0.1350 0.1350 0.1300 0.1300 88,635 -0.01(-3.70%)
Aug 28, 2023 0.1400 0.1400 0.1350 0.1350 27,439 -0.01(-3.57%)
Aug 25, 2023 0.1400 0.1400 0.1350 0.1400 18,580 +0.00(+0.00%)
Aug 24, 2023 0.1500 0.1500 0.1400 0.1400 9,500 -0.02(-12.50%)
Aug 23, 2023 0.1550 0.1600 0.1550 0.1600 9,500 +0.01(+6.67%)
Aug 18, 2023 0.1500 0 +0.01(+7.14%)
Aug 17, 2023 0.1400 0.1400 0.1350 0.1400 13,504 +0.00(+0.00%)
Aug 16, 2023 0.1350 0.1400 0.1350 0.1400 90,500 +0.00(+0.00%)
Aug 15, 2023 0.1400 0.1400 0.1300 0.1400 9,509 +0.01(+3.70%)
Aug 14, 2023 0.1400 0.1400 0.1350 0.1350 18,140 -0.01(-3.57%)
Aug 11, 2023 0.1450 0.1450 0.1400 0.1400 29,500 +0.00(+0.00%)
Aug 10, 2023 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Aug 09, 2023 0.1400 0.1400 0.1350 0.1400 6,000 +0.00(+0.00%)
Aug 08, 2023 0.1450 0.1450 0.1400 0.1400 37,395 -0.01(-6.67%)
Aug 04, 2023 0.1500 0 +0.01(+3.45%)
Aug 03, 2023 0.1450 0.1450 0.1450 0.1450 10,094 -0.01(-3.33%)
Aug 02, 2023 0.1550 0.1550 0.1500 0.1500 19,825 -0.01(-6.25%)
Aug 01, 2023 0.1500 0.1700 0.1500 0.1600 96,593 +0.01(+6.67%)
Jul 31, 2023 0.1500 0.1500 0.1500 0.1500 7,290 +0.00(+0.00%)
Jul 28, 2023 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+3.45%)
Jul 27, 2023 0.1450 0.1450 0.1450 0.1450 10,057 +0.00(+3.57%)
Jul 25, 2023 0.1400 260 -0.00(-3.45%)
Jul 24, 2023 0.1450 0.1500 0.1450 0.1450 3,688 -0.01(-6.45%)
Jul 21, 2023 0.1550 0.1600 0.1400 0.1550 23,785 +0.01(+6.90%)
Jul 20, 2023 0.1450 0.1450 0.1450 0.1450 15,666 +0.00(+0.00%)
Jul 19, 2023 0.1450 0.1450 0.1450 0.1450 4,411 -0.02(-9.38%)
Jul 18, 2023 0.1600 0.1600 0.1600 0.1600 14,160 +0.00(+0.00%)
Jul 17, 2023 0.1600 0.1600 0.1600 0.1600 7,700 +0.00(+0.00%)
Jul 14, 2023 0.1600 0.1600 0.1600 0.1600 2,384 +0.00(+0.00%)
Jul 13, 2023 0.1600 0.1600 0.1600 0.1600 2,380 +0.00(+0.00%)
Jul 12, 2023 0.1500 0.1600 0.1500 0.1600 8,500 +0.00(+0.00%)
Jul 11, 2023 0.1600 0.1600 0.1600 0.1600 650 +0.01(+3.23%)
Jul 10, 2023 0.1550 0.1550 0.1550 0.1550 500 -0.01(-3.13%)
Jul 07, 2023 0.1400 0.1600 0.1400 0.1600 50,300 +0.00(+0.00%)
Jul 06, 2023 0.1600 0.1650 0.1450 0.1600 25,201 +0.02(+14.29%)
Jul 05, 2023 0.1500 0.1500 0.1400 0.1400 12,000 -0.02(-12.50%)
Jul 04, 2023 0.1650 0.1650 0.1600 0.1600 28,740 -0.01(-3.03%)
Jun 30, 2023 0.1650 0 -0.01(-2.94%)
Jun 29, 2023 0.1650 0.1700 0.1650 0.1700 8,750 -0.00(-2.86%)
Jun 28, 2023 0.1750 0.1750 0.1750 0.1750 530 +0.00(+2.94%)
Jun 27, 2023 0.1700 0.1700 0.1700 0.1700 2,500 +0.00(+0.00%)
Jun 26, 2023 0.1700 0.1700 0.1700 0.1700 582 +0.00(+0.00%)
Jun 23, 2023 0.1650 0.1700 0.1650 0.1700 6,000 +0.01(+3.03%)
Jun 22, 2023 0.1750 0.1750 0.1650 0.1650 23,010 +0.00(+0.00%)
Jun 21, 2023 0.1700 0.1700 0.1650 0.1650 8,577 +0.00(+0.00%)
Jun 20, 2023 0.1700 0.1700 0.1600 0.1650 100,000 -0.01(-2.94%)
Jun 19, 2023 0.1700 0.1750 0.1600 0.1700 81,575 -0.00(-2.86%)
Jun 16, 2023 0.1750 0.1750 0.1650 0.1750 6,391 +0.00(+2.94%)
Jun 15, 2023 0.1800 0.1800 0.1700 0.1700 8,000 +0.00(+0.00%)
Jun 14, 2023 0.1650 0.1700 0.1650 0.1700 7,200 -0.00(-2.86%)
Jun 12, 2023 0.1750 283 +0.01(+6.06%)
Jun 09, 2023 0.1800 0.1800 0.1650 0.1650 5,611 -0.02(-10.81%)
Jun 07, 2023 0.1850 12 -0.01(-2.63%)
Jun 05, 2023 0.1900 3 +0.03(+18.75%)
Jun 02, 2023 0.1600 0.1600 0.1600 0.1600 500 -0.02(-13.51%)
Jun 01, 2023 0.1850 0.1850 0.1850 0.1850 2,500 +0.01(+2.78%)
May 31, 2023 0.1800 0.1800 0.1800 0.1800 11,000 +0.00(+0.00%)
May 30, 2023 0.1750 0.1850 0.1750 0.1800 17,048 -0.01(-5.26%)
May 29, 2023 0.1850 0.1900 0.1850 0.1900 29,013 +0.02(+8.57%)
May 26, 2023 0.1650 0.1800 0.1650 0.1750 12,225 +0.01(+6.06%)
May 25, 2023 0.1650 0.1750 0.1650 0.1650 25,050 -0.01(-5.71%)
May 24, 2023 0.1750 0.1750 0.1750 0.1750 4,500 +0.00(+0.00%)
May 23, 2023 0.1750 0.1750 0.1750 0.1750 11,058 +0.01(+6.06%)
May 18, 2023 0.1650 0 -0.01(-8.33%)
May 17, 2023 0.1750 0.1900 0.1750 0.1800 13,100 +0.01(+2.86%)
May 16, 2023 0.1900 0.1900 0.1750 0.1750 19,200 -0.02(-7.89%)
May 15, 2023 0.1900 0.1900 0.1900 0.1900 50,752 +0.00(+0.00%)
May 12, 2023 0.1900 0.1900 0.1900 0.1900 26,500 +0.02(+11.76%)
May 11, 2023 0.1900 0.1900 0.1700 0.1700 10,000 -0.02(-10.53%)
May 10, 2023 0.1900 0.1900 0.1900 0.1900 29,500 +0.02(+11.76%)
May 09, 2023 0.2000 0.2000 0.1700 0.1700 2,000 -0.03(-15.00%)
May 05, 2023 0.2000 0 +0.00(+0.00%)
May 04, 2023 0.1750 0.2000 0.1750 0.2000 11,000 +0.01(+5.26%)
May 03, 2023 0.1700 0.1900 0.1700 0.1900 2,684 -0.01(-2.56%)
May 02, 2023 0.1950 0.1950 0.1950 0.1950 24,200 -0.01(-2.50%)
Apr 28, 2023 0.2000 200 +0.02(+11.11%)
Apr 27, 2023 0.1700 0.1850 0.1700 0.1800 3,500 +0.01(+5.88%)
Apr 25, 2023 0.1700 50 +0.01(+6.25%)
Apr 24, 2023 0.1950 0.1950 0.1500 0.1600 109,941 -0.04(-20.00%)
Apr 19, 2023 0.2000 0 +0.01(+5.26%)
Apr 18, 2023 0.2150 0.2150 0.1900 0.1900 29,000 -0.02(-9.52%)
Apr 17, 2023 0.2100 0.2100 0.2100 0.2100 31,160 +0.00(+0.00%)
Apr 14, 2023 0.2000 0.2100 0.2000 0.2100 6,000 +0.02(+10.53%)
Apr 12, 2023 0.1900 0 -0.02(-11.63%)
Apr 11, 2023 0.2100 0.2150 0.2050 0.2150 62,504 +0.00(+0.00%)
Apr 10, 2023 0.2100 0.2200 0.2100 0.2150 37,155 +0.01(+2.38%)
Apr 06, 2023 0.2100 0 -0.01(-4.55%)
Apr 04, 2023 0.2200 0 -0.01(-4.35%)
Apr 03, 2023 0.2300 0.2300 0.2300 0.2300 23,080 +0.01(+4.55%)
Mar 31, 2023 0.2300 0.2300 0.2200 0.2200 31,444 +0.00(+0.00%)
Mar 30, 2023 0.2450 0.2450 0.2200 0.2200 19,725 -0.02(-10.20%)
Mar 29, 2023 0.2450 0.2450 0.2450 0.2450 4,000 +0.01(+6.52%)
Mar 28, 2023 0.2300 0.2300 0.2300 0.2300 17,582 -0.00(-2.13%)
Mar 27, 2023 0.2450 0.2500 0.2300 0.2350 24,335 -0.01(-4.08%)
Mar 24, 2023 0.2550 0.2550 0.2300 0.2450 6,450 +0.00(+0.00%)
Mar 23, 2023 0.2450 0.2450 0.2450 0.2450 2,600 +0.02(+11.36%)
Mar 22, 2023 0.2650 0.2650 0.2200 0.2200 21,900 -0.04(-15.38%)
Mar 21, 2023 0.2700 0.2700 0.2500 0.2600 19,565 +0.03(+13.04%)
Mar 20, 2023 0.2300 0.2300 0.2300 0.2300 8,882 -0.02(-8.00%)
Mar 17, 2023 0.2500 0.2500 0.2500 0.2500 3,010 +0.03(+13.64%)
Mar 16, 2023 0.2500 0.2500 0.2200 0.2200 94,500 -0.02(-8.33%)
Mar 15, 2023 0.2300 0.2450 0.2300 0.2400 99,600 +0.01(+4.35%)
Mar 14, 2023 0.2300 0.2300 0.2300 0.2300 21,500 +0.02(+9.52%)
Mar 13, 2023 0.2050 0.2150 0.2050 0.2100 14,430 +0.00(+0.00%)
Mar 10, 2023 0.2200 0.2200 0.2050 0.2100 28,030 +0.00(+0.00%)
Mar 09, 2023 0.2100 0.2100 0.2050 0.2100 34,840 +0.00(+0.00%)
Mar 08, 2023 0.2200 0.2200 0.2050 0.2100 66,560 -0.02(-6.67%)
Mar 07, 2023 0.2350 0.2350 0.2200 0.2250 74,010 +0.00(+0.00%)
Mar 06, 2023 0.2200 0.2250 0.2200 0.2250 60,001 +0.00(+0.00%)
Mar 03, 2023 0.2250 0.2250 0.2200 0.2250 21,607 -0.01(-2.17%)
Mar 02, 2023 0.2300 0.2300 0.2300 0.2300 5,320 -0.00(-2.13%)
Mar 01, 2023 0.2200 0.2350 0.2100 0.2350 49,396 +0.00(+2.17%)
Feb 28, 2023 0.2300 0.2300 0.2300 0.2300 212,135 -0.01(-4.17%)
Feb 27, 2023 0.2250 0.2400 0.2250 0.2400 64,960 +0.01(+6.67%)
Feb 24, 2023 0.2400 0.2400 0.2200 0.2250 118,906 -0.01(-4.26%)
Feb 23, 2023 0.2000 0.2400 0.2000 0.2350 292,412 +0.05(+30.56%)
Feb 22, 2023 0.1600 0.2000 0.1550 0.1800 395,012 +0.04(+24.14%)
Feb 21, 2023 0.1400 0.1450 0.1400 0.1450 66,454 +0.00(+3.57%)
Feb 17, 2023 0.1400 0 +0.00(+0.00%)
Feb 16, 2023 0.1400 0.1400 0.1400 0.1400 12,349 +0.00(+0.00%)
Feb 15, 2023 0.1350 0.1400 0.1350 0.1400 5,000 +0.00(+0.00%)
Feb 14, 2023 0.1350 0.1400 0.1250 0.1400 124,820 +0.00(+0.00%)
Feb 13, 2023 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Feb 10, 2023 0.1400 0.1400 0.1400 0.1400 40,010 +0.00(+0.00%)
Feb 09, 2023 0.1300 0.1400 0.1300 0.1400 39,000 +0.01(+7.69%)
Feb 08, 2023 0.1200 0.1300 0.1200 0.1300 65,145 +0.01(+8.33%)
Feb 07, 2023 0.1200 0.1200 0.1200 0.1200 15,050 +0.00(+0.00%)
Feb 06, 2023 0.1200 0.1300 0.1200 0.1200 32,624 +0.00(+0.00%)
Feb 03, 2023 0.1200 0.1200 0.1200 0.1200 33,112 +0.00(+0.00%)
Feb 02, 2023 0.1200 0.1350 0.1200 0.1200 33,500 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.