QKI Emulsion, inc. (QKIE)
OTCMKTS · Delayed Price · Currency is USD
1.390
0.00 (0.00%)
At close: Jul 9, 2025
QKI Emulsion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jul 16, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jul 15, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jul 14, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jul 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jul 10, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jul 9, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 640 |
| Jul 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10 |
| Jul 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jun 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jun 27, 2025 | 0.38 | 1.40 | 0.38 | 1.40 | 1.40 | 0.72% | 201 |
| Jun 26, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 25, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 24, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 23, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 20, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 18, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 17, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 16, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 13, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 12, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 10, 2025 | 1.40 | 1.40 | 0.50 | 1.39 | 1.39 | 46.32% | 1,100 |
| Jun 9, 2025 | 1.40 | 1.40 | 0.95 | 0.95 | 0.95 | -32.14% | 1,100 |
| Jun 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jun 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jun 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jun 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jun 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 30, 2025 | 1.00 | 1.40 | 1.00 | 1.40 | 1.40 | 40.00% | 769 |
| May 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |