QuoteMedia, Inc. (QMCI)
OTCMKTS · Delayed Price · Currency is USD
0.1400
0.00 (0.00%)
Dec 11, 2025, 4:00 PM EST
QuoteMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.07% | 21,300 |
| Dec 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.19% | 69,805 |
| Dec 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,000 |
| Dec 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.86% | 1,500 |
| Dec 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.93% | 2,000 |
| Dec 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.28% | 3,000 |
| Nov 28, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.06% | 200 |
| Nov 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 775 |
| Nov 25, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.06% | 1,100 |
| Nov 24, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 19.02% | 400 |
| Nov 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.75% | 24,900 |
| Nov 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -21.57% | 294 |
| Nov 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 18.67% | 721 |
| Nov 17, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.52% | 3,700 |
| Nov 14, 2025 | 0.17 | 0.17 | 0.13 | 0.13 | 0.13 | -19.15% | 94,674 |
| Nov 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.98% | 2,000 |
| Nov 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.01% | 10,642 |
| Oct 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.77% | 510 |
| Oct 28, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.31% | 44,167 |
| Oct 27, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -4.12% | 18,400 |
| Oct 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.80% | 180,500 |
| Oct 23, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 15,800 |
| Oct 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.76% | 15,300 |
| Oct 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.80% | 60,000 |
| Oct 20, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.54% | 42,211 |
| Oct 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.43% | 145 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.11% | 51,445 |
| Oct 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 100 |
| Oct 14, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.82% | 2,408 |
| Oct 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 94,300 |
| Oct 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.43% | 55,300 |
| Oct 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.82% | 51,750 |
| Oct 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 58,371 |
| Oct 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 26,473 |
| Oct 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.23% | 17,000 |
| Sep 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,174 |
| Sep 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.24% | 5,882 |
| Sep 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.23% | 10,220 |
| Sep 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 1,100 |
| Sep 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.82% | 200 |
| Sep 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | 89,601 |
| Sep 19, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.12% | 2,501 |
| Sep 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.19% | 2,000 |
| Sep 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.19% | 3,427 |
| Sep 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.89% | 14,339 |
| Sep 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.89% | 4,600 |
| Sep 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.97% | 10,000 |
| Sep 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.31% | 500 |
| Sep 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.66% | 5,000 |
| Sep 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.69% | 3,700 |