QC Holdings, Inc. (QCCO)
OTCMKTS
· Delayed Price · Currency is USD
1.950
+0.010 (0.52%)
Apr 29, 2025, 3:48 PM EDT
QC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | - | -1.52% | 1,900 |
| Apr 28, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.65% | 4,094 |
| Apr 25, 2025 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | -0.62% | 198,640 |
| Apr 24, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 1.04% | 75,533 |
| Apr 23, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 26,880 |
| Apr 22, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | 1,520 |
| Apr 21, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 9 |
| Apr 17, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | -1.30% | 8,689 |
| Apr 16, 2025 | 1.89 | 1.93 | 1.88 | 1.93 | 1.93 | 1.85% | 278,918 |
| Apr 15, 2025 | 1.89 | 1.89 | 1.86 | 1.89 | 1.89 | 1.61% | 195,348 |
| Apr 14, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | 0.54% | 164,357 |
| Apr 11, 2025 | 1.70 | 1.90 | 1.70 | 1.85 | 1.85 | 516.67% | 250,430 |
| Apr 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,700 |
| Apr 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2 |
| Apr 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 4, 2025 | 0.44 | 0.44 | 0.30 | 0.30 | 0.30 | -6.25% | 238 |
| Apr 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 20 |
| Apr 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -13.51% | 7,000 |
| Mar 31, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.63% | 1,743 |
| Mar 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 100 |
| Mar 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 25 |
| Mar 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 16.92% | 100 |
| Mar 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Mar 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Mar 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 12 |
| Mar 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | - |
| Mar 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 10.00% | 1,000 |
| Mar 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -14.29% | 3,587 |
| Mar 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 3, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 5,000 |
| Feb 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 5.88% | 5,000 |
| Feb 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 20, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1 |
| Feb 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |