QuoteMedia, Inc. (QMCI)
OTCMKTS · Delayed Price · Currency is USD
0.1600
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT

QuoteMedia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.160.160.160.160.16-0.06%400
Apr 24, 20250.160.160.160.160.160.06%25,000
Apr 23, 20250.160.160.160.160.163.16%1,200
Apr 22, 20250.160.160.160.160.163.33%40,000
Apr 21, 20250.150.150.150.150.15-6.51%200
Apr 17, 20250.160.160.160.160.164.87%24,524
Apr 16, 20250.150.150.150.150.15--
Apr 15, 20250.150.150.150.150.151.93%500
Apr 14, 20250.150.150.150.150.15-45
Apr 11, 20250.160.160.150.150.15-6.46%25,000
Apr 10, 20250.160.160.160.160.16--
Apr 9, 20250.160.160.160.160.16-0.20%11,000
Apr 8, 20250.160.160.160.160.16--
Apr 7, 20250.160.160.160.160.160.49%200
Apr 4, 20250.170.170.160.160.16-5.88%54,848
Apr 3, 20250.170.170.170.170.17--
Apr 2, 20250.170.170.170.170.17-11,500
Apr 1, 20250.170.170.170.170.17-7,231
Mar 31, 20250.160.170.160.170.174.81%49,000
Mar 28, 20250.160.160.160.160.16--
Mar 27, 20250.160.160.160.160.160.06%15,000
Mar 26, 20250.160.160.160.160.16-50
Mar 25, 20250.160.160.160.160.160.12%700
Mar 24, 20250.160.160.160.160.160.56%1,035
Mar 21, 20250.160.160.160.160.16--
Mar 20, 20250.170.170.160.160.16-4.73%3,044
Mar 19, 20250.170.170.170.170.17--
Mar 18, 20250.170.170.170.170.17--
Mar 17, 20250.170.170.170.170.17-3.56%33,772
Mar 14, 20250.180.180.180.180.18--
Mar 13, 20250.180.180.180.180.18--
Mar 12, 20250.180.180.170.180.183.69%33,009
Mar 11, 20250.170.180.170.170.17-0.59%20,801
Mar 10, 20250.170.180.170.170.17-17,594
Mar 7, 20250.170.170.170.170.17--
Mar 6, 20250.170.170.170.170.17--
Mar 5, 20250.180.180.170.170.17-1.02%9,000
Mar 4, 20250.170.180.170.170.17-1.86%27,145
Mar 3, 20250.180.180.180.180.180.30%40,100
Feb 28, 20250.170.170.170.170.17--
Feb 27, 20250.170.170.170.170.17--
Feb 26, 20250.170.170.170.170.17-5.53%133
Feb 25, 20250.180.180.180.180.18-0.14%57,100
Feb 24, 20250.190.190.180.180.18-1.10%500
Feb 21, 20250.180.190.180.190.193.95%9,701
Feb 20, 20250.180.180.180.180.18-0.06%31,550
Feb 19, 20250.180.180.180.180.18--
Feb 18, 20250.180.180.180.180.18-12,337
Feb 14, 20250.200.200.180.180.185.82%15,200
Feb 13, 20250.170.170.170.170.17-1