QuoteMedia, Inc. (QMCI)
OTCMKTS
· Delayed Price · Currency is USD
0.1711
-0.0060 (-3.36%)
Jul 3, 2025, 10:13 AM EDT
QuoteMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.36% | 756 |
| Jul 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1 |
| Jul 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.64% | 303 |
| Jun 30, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 2.44% | 2,006 |
| Jun 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.37% | 112,200 |
| Jun 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 25, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.75% | 20,100 |
| Jun 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.00% | 646 |
| Jun 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.19% | 9,000 |
| Jun 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.20% | 20,006 |
| Jun 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.19% | 2,580 |
| Jun 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.20% | 500 |
| Jun 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 50 |
| Jun 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.37% | 2,900 |
| Jun 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.38% | 8,264 |
| Jun 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.44% | 27,500 |
| Jun 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.65% | 4,400 |
| Jun 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.06% | 4,848 |
| Jun 2, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.78% | 21,149 |
| May 30, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 11,000 |
| May 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 23,072 |
| May 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,196 |
| May 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.81% | 40,000 |
| May 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.51% | 15,245 |
| May 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.39% | 5,000 |
| May 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.97% | 179,755 |
| May 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.20% | 352 |
| May 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.84% | 4,000 |
| May 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 106,215 |
| Apr 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.26% | 2,000 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.13% | 8,300 |
| Apr 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.06% | 400 |
| Apr 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.06% | 25,000 |
| Apr 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.16% | 1,200 |