Quantum International Corp (QUAN)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.0331

0.0000

(0.00%)

At close: 04:00PM EDT

Time Period:

Oct 07, 2023 - Oct 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	0.0331	0.0331	0.0331	0.0331	0.0331	-
Oct 03, 2024	0.0331	0.0331	0.0331	0.0331	0.0331	10,000
Oct 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,500
Oct 01, 2024	0.0337	0.0337	0.0337	0.0337	0.0337	-
Sept 30, 2024	0.0337	0.0337	0.0337	0.0337	0.0337	209
Sept 27, 2024	0.0313	0.0313	0.0313	0.0313	0.0313	-
Sept 26, 2024	0.0340	0.0340	0.0312	0.0313	0.0313	17,500
Sept 25, 2024	0.0369	0.0369	0.0312	0.0312	0.0312	1,800
Sept 24, 2024	0.0369	0.0369	0.0332	0.0369	0.0369	12,553
Sept 23, 2024	0.0312	0.0369	0.0312	0.0369	0.0369	18,000
Sept 20, 2024	0.0369	0.0369	0.0369	0.0369	0.0369	1,000
Sept 19, 2024	0.0360	0.0369	0.0325	0.0360	0.0360	5,531
Sept 18, 2024	0.0369	0.0369	0.0352	0.0352	0.0352	5,100
Sept 17, 2024	0.0311	0.0369	0.0311	0.0369	0.0369	102,790
Sept 16, 2024	0.0311	0.0338	0.0311	0.0338	0.0338	4,100
Sept 13, 2024	0.0343	0.0343	0.0343	0.0343	0.0343	100
Sept 12, 2024	0.0311	0.0364	0.0311	0.0311	0.0311	30,250
Sept 11, 2024	0.0338	0.0360	0.0338	0.0343	0.0343	750
Sept 10, 2024	0.0338	0.0365	0.0338	0.0351	0.0351	62,300
Sept 09, 2024	0.0338	0.0362	0.0338	0.0349	0.0349	34,202
Sept 06, 2024	0.0333	0.0338	0.0311	0.0338	0.0338	41,100
Sept 05, 2024	0.0367	0.0367	0.0246	0.0300	0.0300	1,501
Sept 04, 2024	0.0281	0.0367	0.0244	0.0244	0.0244	16,200
Sept 03, 2024	0.0369	0.0369	0.0369	0.0369	0.0369	1,076
Aug 30, 2024	0.0369	0.0369	0.0331	0.0369	0.0369	17,485
Aug 29, 2024	0.0369	0.0369	0.0243	0.0333	0.0333	5,585
Aug 28, 2024	0.0369	0.0369	0.0369	0.0369	0.0369	-
Aug 27, 2024	0.0369	0.0369	0.0369	0.0369	0.0369	8,200
Aug 26, 2024	0.0252	0.0286	0.0202	0.0202	0.0202	43,000
Aug 23, 2024	0.0225	0.0225	0.0210	0.0210	0.0210	1,000
Aug 22, 2024	0.0241	0.0241	0.0225	0.0225	0.0225	13,000
Aug 21, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	10,069
Aug 20, 2024	0.0202	0.0241	0.0202	0.0241	0.0241	26,062
Aug 19, 2024	0.0240	0.0280	0.0202	0.0202	0.0202	18,029
Aug 16, 2024	0.0203	0.0203	0.0203	0.0203	0.0203	-
Aug 15, 2024	0.0203	0.0289	0.0203	0.0203	0.0203	28,000
Aug 14, 2024	0.0249	0.0249	0.0249	0.0249	0.0249	-
Aug 13, 2024	0.0249	0.0249	0.0249	0.0249	0.0249	4,000
Aug 12, 2024	0.0251	0.0299	0.0251	0.0297	0.0297	1,500
Aug 09, 2024	0.0299	0.0299	0.0202	0.0202	0.0202	2,103
Aug 08, 2024	0.0300	0.0300	0.0201	0.0250	0.0250	2,200
Aug 07, 2024	0.0249	0.0249	0.0249	0.0249	0.0249	5,505
Aug 06, 2024	0.0243	0.0300	0.0201	0.0249	0.0249	22,380
Aug 05, 2024	0.0280	0.0335	0.0206	0.0280	0.0280	64,855
Aug 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Aug 01, 2024	0.0286	0.0286	0.0286	0.0286	0.0286	-
Jul 31, 2024	0.0291	0.0291	0.0286	0.0286	0.0286	16,120
Jul 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 26, 2024	0.0335	0.0378	0.0300	0.0300	0.0300	10,500
Jul 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	203
Jul 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 22, 2024	0.0291	0.0335	0.0291	0.0300	0.0300	1,788
Jul 19, 2024	0.0360	0.0364	0.0360	0.0364	0.0364	7,100
Jul 18, 2024	0.0389	0.0389	0.0389	0.0389	0.0389	300
Jul 17, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	1,600
Jul 16, 2024	0.0311	0.0330	0.0311	0.0330	0.0330	2,505
Jul 15, 2024	0.0303	0.0303	0.0291	0.0291	0.0291	10,000
Jul 12, 2024	0.0291	0.0291	0.0291	0.0291	0.0291	4,610
Jul 11, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	120
Jul 10, 2024	0.0309	0.0311	0.0309	0.0311	0.0311	4,259
Jul 09, 2024	0.0311	0.0311	0.0291	0.0291	0.0291	1,500
Jul 08, 2024	0.0321	0.0324	0.0291	0.0291	0.0291	13,329
Jul 05, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	20,001
Jul 03, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
Jul 02, 2024	0.0321	0.0324	0.0321	0.0322	0.0322	12,393
Jul 01, 2024	0.0324	0.0324	0.0321	0.0321	0.0321	5,112
Jun 28, 2024	0.0321	0.0321	0.0321	0.0321	0.0321	-
Jun 27, 2024	0.0321	0.0321	0.0321	0.0321	0.0321	-
Jun 26, 2024	0.0321	0.0321	0.0321	0.0321	0.0321	15,000
Jun 25, 2024	0.0330	0.0330	0.0325	0.0325	0.0325	400
Jun 24, 2024	0.0330	0.0330	0.0321	0.0330	0.0330	50,750
Jun 21, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jun 20, 2024	0.0330	0.0330	0.0310	0.0320	0.0320	23,741
Jun 18, 2024	0.0315	0.0330	0.0310	0.0330	0.0330	14,999
Jun 17, 2024	0.0360	0.0360	0.0310	0.0310	0.0310	54,937
Jun 14, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	100
Jun 13, 2024	0.0342	0.0353	0.0342	0.0353	0.0353	13,500
Jun 12, 2024	0.0347	0.0347	0.0334	0.0334	0.0334	104,810
Jun 11, 2024	0.0335	0.0347	0.0335	0.0347	0.0347	32,174
Jun 10, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
Jun 07, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	100
Jun 06, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jun 05, 2024	0.0335	0.0380	0.0335	0.0380	0.0380	425
Jun 04, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	550
Jun 03, 2024	0.0399	0.0399	0.0351	0.0351	0.0351	20,153
May 31, 2024	0.0399	0.0400	0.0335	0.0379	0.0379	20,583
May 30, 2024	0.0356	0.0356	0.0335	0.0335	0.0335	12,205
May 29, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
May 28, 2024	0.0334	0.0366	0.0334	0.0355	0.0355	53,300
May 24, 2024	0.0351	0.0351	0.0334	0.0334	0.0334	40,000
May 23, 2024	0.0351	0.0351	0.0351	0.0351	0.0351	200
May 22, 2024	0.0355	0.0355	0.0333	0.0334	0.0334	119,200
May 21, 2024	0.0424	0.0424	0.0337	0.0378	0.0378	8,224
May 20, 2024	0.0420	0.0420	0.0409	0.0420	0.0420	4,500
May 17, 2024	0.0424	0.0424	0.0338	0.0338	0.0338	21,813
May 16, 2024	0.0425	0.0425	0.0335	0.0336	0.0336	25,650
May 15, 2024	0.0335	0.0437	0.0335	0.0405	0.0405	2,875
May 14, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	100,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.15(+0.81%)

CAD/USD0.7359-0.0009(-0.12%)

CRUDE OIL75.72+1.34(+1.80%)

Bitcoin CAD85,644.94+1,222.87(+1.45%)

Quantum International Corp (QUAN)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.15(+0.81%)

CAD/USD
0.7359
-0.0009(-0.12%)

CRUDE OIL
75.72
+1.34(+1.80%)

Bitcoin CAD
85,644.94
+1,222.87(+1.45%)