QuoteMedia, Inc. (QMCI)
OTCMKTS · Delayed Price · Currency is USD
0.1650
-0.0050 (-2.94%)
Oct 27, 2025, 12:25 PM EDT

QuoteMedia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20250.160.170.160.170.171.80%180,500
Oct 23, 20250.160.170.160.170.17-15,800
Oct 22, 20250.170.170.170.170.17-1.76%15,300
Oct 21, 20250.170.170.170.170.171.80%60,000
Oct 20, 20250.170.170.160.170.170.57%42,211
Oct 17, 20250.170.170.170.170.17-3.46%145
Oct 16, 20250.170.170.170.170.176.09%51,445
Oct 15, 20250.160.160.160.160.161.26%100
Oct 14, 20250.160.170.160.160.16-5.82%2,408
Oct 13, 20250.170.170.170.170.17-1.16%94,300
Oct 10, 20250.170.170.170.170.17--
Oct 9, 20250.170.170.170.170.177.43%55,300
Oct 8, 20250.160.160.160.160.16-20
Oct 7, 20250.160.160.160.160.16-5.82%51,750
Oct 6, 20250.170.170.170.170.17-58,371
Oct 3, 20250.170.170.170.170.17-26,473
Oct 2, 20250.170.170.170.170.17--
Oct 1, 20250.170.170.170.170.17-0.23%17,000
Sep 30, 20250.170.170.170.170.17-1,174
Sep 29, 20250.170.170.170.170.170.24%5,882
Sep 26, 20250.170.170.170.170.17-0.23%10,220
Sep 25, 20250.170.170.170.170.17-0.58%1,100
Sep 24, 20250.170.170.170.170.170.82%200
Sep 23, 20250.170.170.170.170.171.18%89,601
Sep 22, 20250.170.170.170.170.17--
Sep 19, 20250.160.170.160.170.17-1.11%2,501
Sep 18, 20250.170.170.170.170.1713.19%2,000
Sep 17, 20250.150.150.150.150.15-6.19%3,427
Sep 16, 20250.160.160.160.160.16-7.89%14,339
Sep 15, 20250.170.170.170.170.17--
Sep 12, 20250.170.170.170.170.17--
Sep 11, 20250.170.170.170.170.176.89%4,600
Sep 10, 20250.160.160.160.160.163.97%10,000
Sep 9, 20250.160.160.160.160.16-2.31%500
Sep 8, 20250.160.160.160.160.16-1.68%5,000
Sep 5, 20250.160.160.160.160.16--
Sep 4, 20250.160.160.160.160.161.71%3,700
Sep 3, 20250.160.160.160.160.16-861
Sep 2, 20250.160.160.160.160.16-9,500
Aug 29, 20250.160.160.160.160.16-4.77%33,400
Aug 28, 20250.170.170.170.170.17--
Aug 27, 20250.170.170.170.170.175.20%500
Aug 26, 20250.150.160.150.160.166.47%2,476
Aug 25, 20250.150.150.150.150.15--
Aug 22, 20250.150.150.150.150.15-0.13%41,022
Aug 21, 20250.150.150.150.150.15-2,203
Aug 20, 20250.150.150.150.150.15--
Aug 19, 20250.170.170.150.150.15-13.68%103,103
Aug 18, 20250.180.180.170.170.17-40,607
Aug 15, 20250.170.170.170.170.178.75%61,606