QKI Emulsion, inc. (QKIE)
OTCMKTS · Delayed Price · Currency is USD
1.200
+0.050 (4.35%)
Feb 12, 2026, 1:14 PM EST
QKI Emulsion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.07 | 1.20 | 1.07 | 1.20 | 1.20 | 4.35% | 3,900 |
| Feb 10, 2026 | 0.96 | 1.15 | 0.75 | 1.15 | 1.15 | - | 15,450 |
| Feb 9, 2026 | 0.98 | 1.15 | 0.98 | 1.15 | 1.15 | 16.16% | 8,550 |
| Feb 6, 2026 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | - | 6,500 |
| Feb 5, 2026 | 1.01 | 1.01 | 0.96 | 0.99 | 0.99 | -1.98% | 3,800 |
| Feb 4, 2026 | 0.90 | 1.01 | 0.75 | 1.01 | 1.01 | 20.24% | 17,415 |
| Feb 3, 2026 | 0.51 | 0.85 | 0.51 | 0.84 | 0.84 | -24.32% | 4,400 |
| Jan 15, 2026 | 0.96 | 1.11 | 0.96 | 1.11 | 1.11 | - | 400 |
| Jan 2, 2026 | 0.96 | 1.11 | 0.96 | 1.11 | 1.11 | 117.69% | 800 |
| Dec 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -56.79% | 200 |
| Dec 29, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.07% | 963 |
| Dec 24, 2025 | 1.00 | 1.24 | 0.96 | 1.23 | 1.23 | 170.09% | 1,713 |
| Dec 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -63.57% | 3,350 |
| Dec 2, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 2,400 |
| Dec 1, 2025 | 0.23 | 1.25 | 0.23 | 1.25 | 1.25 | -10.71% | 3,333 |
| Nov 26, 2025 | 1.00 | 1.40 | 1.00 | 1.40 | 1.40 | 16.67% | 700 |
| Nov 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -11.11% | 866 |
| Nov 3, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | 200 |
| Oct 28, 2025 | 0.23 | 1.49 | 0.23 | 1.37 | 1.37 | -30.46% | 4,055 |
| Oct 8, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.01% | 500 |
| Oct 7, 2025 | 0.95 | 2.00 | 0.95 | 1.99 | 1.99 | -9.55% | 398 |
| Oct 6, 2025 | 0.98 | 2.20 | 0.98 | 2.20 | 2.20 | 78.86% | 1,140 |
| Oct 1, 2025 | 0.38 | 1.39 | 0.38 | 1.23 | 1.23 | -10.22% | 661 |
| Sep 29, 2025 | 1.37 | 1.37 | 0.28 | 1.37 | 1.37 | -1.44% | 1,367 |
| Sep 26, 2025 | 1.10 | 1.39 | 1.10 | 1.39 | 1.39 | 26.36% | 1,540 |
| Sep 25, 2025 | 0.97 | 1.10 | 0.97 | 1.10 | 1.10 | -8.33% | 1,800 |
| Sep 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -13.67% | 1,200 |