Canada markets open in 3 hours 46 minutes

Quantum International Corp (QUAN)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0365-0.0114 (-23.80%)
At close: 03:22PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20240.04790.04790.03640.03650.036556,386
Apr 17, 20240.04790.04790.04790.04790.0479500
Apr 16, 20240.03680.04790.03680.04790.047912,000
Apr 15, 20240.04500.04790.03640.04440.044422,100
Apr 12, 20240.03620.03620.03620.03620.0362-
Apr 11, 20240.04770.04770.03620.03620.036213,736
Apr 10, 20240.04770.04770.03610.04770.04774,657
Apr 09, 20240.04620.04770.03600.04190.041917,237
Apr 08, 20240.04960.04960.03610.03610.036128,550
Apr 05, 20240.04280.04280.03600.03600.036010,235
Apr 04, 20240.03620.04960.03620.04100.041046,902
Apr 03, 20240.03930.04960.03360.04550.0455101,274
Apr 02, 20240.04950.04950.03550.04000.040085,773
Apr 01, 20240.03530.05000.02850.05000.0500238,798
Mar 28, 20240.04140.04970.03320.03330.0333198,800
Mar 27, 20240.03300.04970.03300.04300.043079,474
Mar 26, 20240.03590.03800.03550.03550.035550,370
Mar 25, 20240.03790.03790.03550.03550.035510,111
Mar 22, 20240.03550.03800.03550.03800.03802,294
Mar 21, 20240.03450.03450.02110.03200.0320143,100
Mar 20, 20240.04550.04600.03380.03380.0338106,420
Mar 19, 20240.04250.05500.04250.05000.0500122,293
Mar 18, 20240.03530.04240.03510.03600.036015,850
Mar 15, 20240.03880.03880.03880.03880.0388-
Mar 14, 20240.04240.04240.03530.03880.03888,170
Mar 13, 20240.04030.04250.03520.04030.040329,915
Mar 12, 20240.03960.04250.03520.04250.042518,261
Mar 11, 20240.04000.04250.03520.03610.036145,233
Mar 08, 20240.04020.04020.03870.03870.038724,128
Mar 07, 20240.03750.03750.03750.03750.03752,000
Mar 06, 20240.04030.04030.03750.03750.037524,945
Mar 05, 20240.04250.04250.04000.04000.04007,750
Mar 04, 20240.04000.04430.03750.04250.0425246,923
Mar 01, 20240.03780.04000.03700.04000.040062,600
Feb 29, 20240.03670.03700.03500.03700.037021,793
Feb 28, 20240.03200.03960.03000.03000.030045,108
Feb 27, 20240.03960.03960.03690.03690.03699,001
Feb 26, 20240.03540.03960.03200.03960.039644,053
Feb 23, 20240.03200.03540.03200.03200.03206,382
Feb 22, 20240.02860.03530.02860.03270.032716,088
Feb 21, 20240.04870.04870.02530.03200.0320127,335
Feb 20, 20240.04580.04580.03510.04000.0400169,900
Feb 16, 20240.04580.04580.04580.04580.0458650
Feb 15, 20240.04580.04580.03410.04230.042313,200
Feb 14, 20240.04280.04280.04280.04280.04287,050
Feb 13, 20240.04590.04590.04590.04590.0459-
Feb 12, 20240.04320.04870.04320.04590.045940,718
Feb 09, 20240.03310.04880.03310.03600.036040,915
Feb 08, 20240.04080.04890.03260.04260.042682,787
Feb 07, 20240.03210.04890.03210.04880.0488580
Feb 06, 20240.04000.04440.03630.03630.036340,665
Feb 05, 20240.04300.04300.03810.03820.038210,838
Feb 02, 20240.04440.04440.04280.04280.042810,100
Feb 01, 20240.04130.04130.04130.04130.04135,050
Jan 31, 20240.04440.04440.04200.04440.044450,625
Jan 30, 20240.04120.04130.04120.04130.04135,200
Jan 29, 20240.04160.04440.03790.04400.044044,702
Jan 26, 20240.04440.04440.03970.03970.03971,701
Jan 25, 20240.04000.04440.04000.04440.044481,000
Jan 24, 20240.03500.04000.02680.03010.030176,585
Jan 23, 20240.03500.04500.03130.03750.037546,924
Jan 22, 20240.04000.04500.04000.04500.045015,500
Jan 19, 20240.03750.04490.03500.04490.044918,500
Jan 18, 20240.03700.04700.03600.04590.045955,193
Jan 17, 20240.03840.04770.03500.04770.047735,450
Jan 16, 20240.04500.04780.03300.04770.047715,418
Jan 12, 20240.03520.04700.03520.04700.047016,504
Jan 11, 20240.04700.04700.03510.04700.04709,320
Jan 10, 20240.03510.04700.03510.04700.04702,428
Jan 09, 20240.04890.04890.04890.04890.0489-
Jan 08, 20240.04890.04900.04480.04890.04894,055
Jan 05, 20240.04870.04870.04870.04870.04872,512
Jan 04, 20240.04890.04890.04890.04890.048920,000
Jan 03, 20240.04870.04890.03520.03520.035221,355
Jan 02, 20240.05000.05000.03300.03500.03503,936
Dec 29, 20230.03310.04060.03300.03300.033018,326
Dec 28, 20230.03510.04480.03510.04480.04487,552
Dec 27, 20230.04480.04480.03300.04480.04487,126
Dec 26, 20230.03300.05100.03300.03510.035135,320
Dec 22, 20230.05100.05100.05100.05100.051020,000
Dec 21, 20230.05050.05100.05050.05100.05101,500
Dec 20, 20230.03310.04990.03310.04970.049723,000
Dec 19, 20230.04120.04120.03930.03930.03937,000
Dec 18, 20230.05000.05250.03230.04140.0414141,420
Dec 15, 20230.04000.05390.04000.05390.053931,810
Dec 14, 20230.05000.05000.03100.04990.049927,548
Dec 13, 20230.05000.05000.03110.04340.04348,672
Dec 12, 20230.05000.05000.05000.05000.0500151
Dec 11, 20230.04090.04680.04080.04680.046819,318
Dec 08, 20230.04080.04090.04080.04090.04092,841
Dec 07, 20230.04110.04110.04100.04100.04105,121
Dec 06, 20230.04780.04780.04780.04780.0478-
Dec 05, 20230.04070.04780.04070.04780.04786,700
Dec 04, 20230.05500.05500.05500.05500.05501,710
Dec 01, 20230.05000.05000.05000.05000.05001,000
Nov 30, 20230.04890.04890.04070.04070.040712,000
Nov 29, 20230.04540.04540.04540.04540.0454-
Nov 28, 20230.04540.04540.04540.04540.0454-
Nov 27, 20230.04080.04550.04080.04540.04541,317
Nov 24, 20230.05040.05040.04190.04190.041914,750
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...