Canada markets open in 6 hours 5 minutes

Quantum eMotion Corp. (QNC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1150+0.0050 (+4.55%)
At close: 03:58PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.11500.12500.11000.11500.1150285,500
Mar 15, 20240.10500.11500.10500.11000.1100180,200
Mar 14, 20240.09500.10000.09500.10000.100089,800
Mar 13, 20240.08500.09500.08500.09000.0900260,800
Mar 12, 20240.10000.10000.08000.08500.0850202,900
Mar 11, 20240.09000.09500.09000.09500.0950183,100
Mar 08, 20240.10000.10000.08000.08500.0850554,300
Mar 07, 20240.11000.12000.09000.09500.0950690,200
Mar 06, 20240.12500.12500.11000.11000.1100192,800
Mar 05, 20240.12500.12500.12000.12000.1200192,100
Mar 04, 20240.13500.13500.12500.13000.1300228,700
Mar 01, 20240.11500.13500.11000.12500.1250754,400
Feb 29, 20240.12500.12500.11000.11500.1150405,000
Feb 28, 20240.11500.13000.09500.12000.12002,684,800
Feb 27, 20240.13500.14000.10500.12000.12002,163,300
Feb 26, 20240.07000.14000.07000.13000.13003,586,700
Feb 23, 20240.06500.07000.06500.07000.0700164,400
Feb 22, 20240.06500.07000.06000.06500.0650231,500
Feb 21, 20240.05500.06000.05000.06000.0600454,500
Feb 20, 20240.05500.05500.05000.05000.0500117,800
Feb 16, 20240.05000.05000.05000.05000.0500205,600
Feb 15, 20240.05000.05000.05000.05000.0500139,700
Feb 14, 20240.04500.05500.04500.05500.0550192,600
Feb 13, 20240.04500.04500.04500.04500.045045,500
Feb 12, 20240.05000.05000.04500.04500.045052,000
Feb 09, 20240.05000.05000.04500.04500.045016,500
Feb 08, 20240.05000.05000.05000.05000.05008,000
Feb 07, 20240.05000.05000.05000.05000.050091,000
Feb 06, 20240.05000.05000.05000.05000.050084,000
Feb 05, 20240.05000.05000.05000.05000.050013,300
Feb 02, 20240.05000.05000.04500.04500.0450120,000
Feb 01, 20240.05000.05000.05000.05000.050025,000
Jan 31, 20240.05000.05000.05000.05000.0500189,000
Jan 30, 20240.05000.05000.05000.05000.050031,000
Jan 29, 20240.05000.05500.05000.05000.050043,700
Jan 26, 20240.05000.05000.05000.05000.050075,400
Jan 25, 20240.05000.05000.05000.05000.050041,000
Jan 24, 20240.05500.05500.05000.05000.050034,000
Jan 23, 20240.05500.05500.05500.05500.05501,000
Jan 22, 20240.05000.05000.05000.05000.0500135,500
Jan 19, 20240.05000.05000.05000.05000.0500273,700
Jan 18, 20240.05500.05500.05000.05000.050026,000
Jan 17, 20240.06000.06000.05500.05500.0550214,700
Jan 16, 20240.06000.06000.05500.06000.0600150,500
Jan 15, 20240.06000.06000.06000.06000.0600100
Jan 12, 20240.06500.07000.06000.06000.0600434,600
Jan 11, 20240.07000.07500.06000.06500.0650551,900
Jan 10, 20240.05500.06500.05500.06500.0650777,200
Jan 09, 20240.05500.05500.05000.05000.050082,500
Jan 08, 20240.05500.05500.05500.05500.05502,500
Jan 05, 20240.05000.05000.05000.05000.0500387,500
Jan 04, 20240.05000.05000.05000.05000.050037,000
Jan 03, 20240.05000.05000.05000.05000.050031,000
Jan 02, 20240.04500.04500.04500.04500.0450150,000
Dec 29, 20230.04500.04500.04500.04500.045040,000
Dec 28, 20230.05000.05000.04500.05000.0500135,000
Dec 27, 20230.05000.05000.05000.05000.0500209,000
Dec 22, 20230.04500.05000.04000.05000.0500613,000
Dec 21, 20230.04000.04500.04000.04000.040013,500
Dec 20, 20230.04500.04500.04000.04000.040035,000
Dec 19, 20230.04500.04500.04000.04000.040074,200
Dec 18, 20230.04500.04500.04500.04500.04501,000
Dec 15, 20230.04500.04500.04000.04500.0450277,600
Dec 14, 20230.04000.04000.04000.04000.0400-
Dec 13, 20230.04000.04000.04000.04000.0400293,000
Dec 12, 20230.04000.04000.04000.04000.0400272,000
Dec 11, 20230.04000.04000.04000.04000.040065,000
Dec 08, 20230.04000.04500.04000.04500.045064,000
Dec 07, 20230.04500.04500.04500.04500.04501,600
Dec 06, 20230.04500.04500.04000.04500.045023,000
Dec 05, 20230.04000.04500.04000.04500.045028,000
Dec 04, 20230.04500.04500.04000.04000.040011,100
Dec 01, 20230.04500.04500.04500.04500.045032,500
Nov 30, 20230.04000.04500.04000.04500.0450150,300
Nov 29, 20230.04000.04000.03500.03500.0350165,500
Nov 28, 20230.04500.04500.03500.03500.0350156,100
Nov 27, 20230.04000.04000.04000.04000.0400132,400
Nov 24, 20230.04500.04500.04000.04000.040067,000
Nov 23, 20230.04500.04500.04500.04500.045021,000
Nov 22, 20230.04500.04500.04000.04000.040032,600
Nov 21, 20230.05000.05000.04500.04500.045064,600
Nov 20, 20230.05000.05000.04500.04500.0450295,600
Nov 17, 20230.04500.04500.04500.04500.0450-
Nov 16, 20230.04500.04500.04500.04500.04506,300
Nov 15, 20230.04500.05000.04500.04500.045044,300
Nov 14, 20230.04500.04500.04000.04000.040021,000
Nov 13, 20230.05000.05000.04500.04500.045055,900
Nov 10, 20230.04500.05000.04500.04500.045039,700
Nov 09, 20230.05000.05000.05000.05000.05005,800
Nov 08, 20230.04500.05000.04500.04500.045042,800
Nov 07, 20230.04500.04500.04000.04500.045049,000
Nov 06, 20230.04500.04500.04500.04500.045047,000
Nov 03, 20230.04000.04500.04000.04500.045063,400
Nov 02, 20230.03500.04000.03500.04000.040018,000
Nov 01, 20230.03500.04000.03500.04000.0400504,500
Oct 31, 20230.04500.04500.04000.04000.0400136,700
Oct 30, 20230.04500.04500.04500.04500.04505,700
Oct 27, 20230.05000.05000.04500.04500.0450185,000
Oct 26, 20230.05000.05000.05000.05000.0500800
Oct 25, 20230.05000.05000.05000.05000.050055,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...