QuoteMedia, Inc. (QMCI)
OTCMKTS · Delayed Price · Currency is USD
0.1510
-0.0045 (-2.89%)
At close: Jun 12, 2026
QuoteMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.89% | 30,002 |
| Jun 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.81% | 1,000 |
| Jun 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.20% | 41,071 |
| Jun 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.90% | 1,000 |
| Jun 3, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.23% | 10,138 |
| Jun 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,000 |
| May 28, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -1.95% | 180,000 |
| May 26, 2026 | 0.16 | 0.18 | 0.15 | 0.15 | 0.15 | -1.97% | 117,173 |
| May 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.06% | 19,153 |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.88% | 1,500 |
| May 15, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -9.05% | 55,500 |
| May 14, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.64% | 10,228 |
| May 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.11% | 1,142 |
| May 12, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 196,600 |
| May 11, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 2.94% | 4,600 |
| May 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 59,579 |
| May 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.42% | 100 |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.20% | 100 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.42% | 1,022 |
| Apr 28, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -4.65% | 37,341 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.88% | 1,000 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,024 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 55,000 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.33% | 40,000 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.87% | 40,001 |
| Apr 15, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.65% | 10,001 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.67% | 16,000 |
| Apr 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.43% | 2,986 |
| Apr 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.93% | 30,000 |
| Apr 8, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 8.40% | 29,544 |
| Apr 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.54% | 58,000 |
| Apr 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.18% | 359 |
| Mar 27, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.37% | 60,000 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 35,000 |
| Mar 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.29% | 10,000 |
| Mar 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.07% | 30,500 |
| Mar 3, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.21% | 40,000 |
| Feb 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.44% | 2,000 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 22,171 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 6.67% | 7,100 |
| Feb 20, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 383,142 |
| Feb 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,116 |
| Feb 12, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.53% | 50,000 |
| Feb 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.46% | 45,100 |
| Feb 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 53,494 |
| Feb 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.07% | 3,798 |
| Feb 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.07% | 9,798 |
| Feb 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 73,000 |
| Jan 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 26,000 |
| Jan 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.60% | 42,000 |