QKI Emulsion, inc. (QKIE)
OTCMKTS · Delayed Price · Currency is USD
1.660
+0.060 (3.75%)
May 5, 2026, 3:32 PM EST
QKI Emulsion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | - | 6,050 |
| Feb 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.07% | 1,000 |
| Feb 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | 2,000 |
| Feb 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 3,600 |
| Feb 17, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 500 |
| 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 |