QuoteMedia, Inc. (QMCI)
OTCMKTS · Delayed Price · Currency is USD
0.1500
0.00 (0.00%)
Aug 22, 2025, 4:00 PM EDT

QuoteMedia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 20250.160.160.160.160.16-8
Aug 13, 20250.160.160.160.160.16-2.74%669
Aug 12, 20250.160.160.160.160.166.13%38,100
Aug 11, 20250.160.160.160.160.16--
Aug 8, 20250.160.160.160.160.16--
Aug 7, 20250.160.160.160.160.16-45,000
Aug 6, 20250.160.160.160.160.169.46%4,000
Aug 5, 20250.140.140.140.140.14--
Aug 4, 20250.170.170.140.140.14-11.56%91,460
Aug 1, 20250.160.160.160.160.16--
Jul 31, 20250.160.160.160.160.16-0.06%55,175
Jul 30, 20250.170.170.160.160.16-200
Jul 29, 20250.170.170.160.160.16-4.63%21,149
Jul 28, 20250.170.170.170.170.171.19%1,300
Jul 25, 20250.170.170.170.170.17-7,500
Jul 24, 20250.170.170.170.170.17--
Jul 23, 20250.170.170.170.170.170.06%7,508
Jul 22, 20250.170.170.170.170.17--
Jul 21, 20250.170.170.170.170.17--
Jul 18, 20250.170.170.160.170.17-1.25%15,550
Jul 17, 20250.170.170.170.170.17--
Jul 16, 20250.170.170.170.170.17--
Jul 15, 20250.170.170.170.170.17--
Jul 14, 20250.170.170.170.170.17--
Jul 11, 20250.170.170.170.170.17-0.06%5,000
Jul 10, 20250.170.170.170.170.17-94
Jul 9, 20250.170.170.170.170.170.06%311
Jul 8, 20250.170.170.170.170.17-0.12%15,075
Jul 7, 20250.170.170.170.170.17-1.67%400
Jul 3, 20250.180.180.170.170.17-3.36%756
Jul 2, 20250.180.180.180.180.18-1
Jul 1, 20250.180.180.180.180.181.64%303
Jun 30, 20250.180.180.170.170.172.44%2,006
Jun 27, 20250.170.170.170.170.173.37%112,200
Jun 26, 20250.160.160.160.160.16--
Jun 25, 20250.170.170.160.160.16-1.75%20,100
Jun 24, 20250.170.170.170.170.173.00%646
Jun 23, 20250.160.160.160.160.16-1.19%9,000
Jun 20, 20250.160.160.160.160.161.20%20,006
Jun 18, 20250.160.160.160.160.16--
Jun 17, 20250.160.160.160.160.16-1.19%2,580
Jun 16, 20250.160.160.160.160.16--
Jun 13, 20250.160.160.160.160.161.20%500
Jun 12, 20250.160.160.160.160.16--