Quebec Precious Metals Corporation (CJCFF)
OTCMKTS
· Delayed Price · Currency is USD
0.0177
0.00 (0.00%)
At close: Dec 20, 2024
Quebec Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 24,000 |
| Dec 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Dec 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,000 |
| Dec 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.14% | 3,000 |
| Dec 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 32,240 |
| Dec 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.91% | 2,758 |
| Dec 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.21% | 643 |
| Dec 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.50% | 1,742 |
| Dec 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -34.43% | 2,500 |
| Nov 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.13% | 4,600 |
| Nov 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.04% | 450 |
| Nov 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.61% | 8,000 |
| Nov 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 53.50% | 643 |
| Aug 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -38.84% | 643 |
| Aug 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.68% | 18,502 |
| Jul 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.04% | 131 |
| Jul 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.72% | 2,000 |
| Jul 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.35% | 672 |
| Jul 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.07% | 200 |
| Jun 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.29% | 2,401 |
| Jun 20, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -2.90% | 22,128 |
| Jun 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 44,400 |
| Jun 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.00% | 18,000 |
| Jun 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 20,000 |
| Jun 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -23.54% | 11,500 |
| May 22, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.11% | 990 |
| May 21, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.94% | 128 |
| May 20, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -0.90% | 107,000 |
| May 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.74% | 115 |
| May 14, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.38% | 1,138 |
| May 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.42% | 321 |
| Apr 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 45,000 |
| Apr 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Apr 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 9,000 |
| Apr 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.17% | 5,000 |
| Apr 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.86% | 304 |
| Apr 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.61% | 10,389 |
| Mar 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.53% | 20,000 |
| Mar 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.61% | 24,002 |
| Mar 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.50% | 35,000 |
| Mar 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.07% | 18,000 |
| Mar 7, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.54% | 28,000 |
| Feb 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.54% | 8,000 |
| Feb 26, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.41% | 29,286 |
| Feb 23, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.28% | 14,000 |
| Feb 22, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.38% | 7,000 |
| Feb 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.37% | 50,000 |
| Feb 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.03% | 10,000 |
| Feb 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.30% | 12,000 |
| Feb 6, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.64% | 500 |
| Feb 1, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.45% | 5,000 |
| Jan 30, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.38% | 1,000 |
| Jan 25, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 16.44% | 13,000 |
| Jan 24, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 19.03% | 2,500 |
| Jan 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -16.74% | 42,000 |
| Jan 17, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -16.73% | 35,500 |
| Jan 12, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 13.98% | 3,670 |
| Jan 8, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -13.08% | 17,900 |
| Jan 5, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.63% | 1,000 |
| Jan 3, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.66% | 20,000 |