QKI Emulsion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	0.79	2.60	0.79	2.30	2.30	-	3,940
Aug 31, 2026	2.30	2.30	2.30	2.30	2.30	2.22%	300
Aug 26, 2026	2.25	2.25	2.25	2.25	2.25	1.35%	300
Aug 25, 2026	2.21	2.25	2.21	2.22	2.22	0.45%	1,237
Aug 24, 2026	2.21	2.21	2.21	2.21	2.21	-	500
Aug 19, 2026	2.21	2.22	2.21	2.21	2.21	-1.34%	1,350
Aug 18, 2026	1.75	2.24	1.75	2.24	2.24	7.69%	1,877
Aug 17, 2026	1.94	2.08	1.94	2.08	2.08	-7.14%	2,650
Jul 31, 2026	0.75	2.24	0.75	2.24	2.24	-5.88%	7,928
Jul 27, 2026	2.40	2.40	0.74	2.38	2.38	-0.83%	4,808
Jul 16, 2026	2.35	2.40	2.35	2.40	2.40	2.13%	1,075
Jul 13, 2026	2.20	2.35	2.20	2.35	2.35	-	1,175
Jul 10, 2026	2.00	2.35	2.00	2.35	2.35	2.62%	2,275
Jul 9, 2026	2.29	2.29	2.29	2.29	2.29	-0.43%	500
Jul 8, 2026	2.30	2.30	2.30	2.30	2.30	0.88%	550
Jul 6, 2026	2.28	2.28	2.28	2.28	2.28	-	500
Jul 1, 2026	2.28	2.28	2.28	2.28	2.28	-	500
Jun 30, 2026	2.28	2.28	2.28	2.28	2.28	0.44%	500
Jun 29, 2026	2.22	2.27	2.22	2.27	2.27	2.71%	700
Jun 26, 2026	2.26	2.26	1.50	2.21	2.21	-2.64%	2,400
Jun 23, 2026	0.74	2.27	0.74	2.27	2.27	-0.44%	1,500
Jun 18, 2026	2.28	2.28	2.28	2.28	2.28	-	500
Jun 17, 2026	2.28	2.28	2.28	2.28	2.28	0.44%	300
Jun 12, 2026	2.27	2.27	2.27	2.27	2.27	-0.44%	110
Jun 11, 2026	2.00	2.28	2.00	2.28	2.28	0.44%	1,200
Jun 1, 2026	2.28	2.28	2.27	2.27	2.27	-0.87%	300
May 26, 2026	2.29	2.29	2.29	2.29	2.29	-0.43%	102
May 22, 2026	2.15	2.30	2.15	2.30	2.30	6.98%	2,470
May 21, 2026	2.24	2.24	2.15	2.15	2.15	13.76%	500
May 20, 2026	1.90	2.10	1.89	1.89	1.89	-0.53%	1,635
May 19, 2026	1.90	1.90	1.90	1.90	1.90	-	100
May 18, 2026	1.70	1.90	1.70	1.90	1.90	8.57%	1,848
May 14, 2026	1.75	1.75	1.75	1.75	1.75	5.42%	610
May 5, 2026	0.71	1.66	0.71	1.66	1.66	3.75%	8,873
Mar 27, 2026	1.60	1.60	1.60	1.60	1.60	6.67%	350
Mar 26, 2026	1.28	1.50	1.28	1.50	1.50	17.19%	666