QuoteMedia, Inc. (QMCI)
OTCMKTS · Delayed Price · Currency is USD
0.1400
-0.0100 (-6.67%)
Aug 24, 2026, 11:40 AM EST
QuoteMedia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -6.53% | 29,900 |
| Aug 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 32,300 |
| Aug 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 1,464 |
| Aug 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 5,161 |
| Aug 14, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 47,099 |
| Aug 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.19% | 10,000 |
| Aug 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -8.06% | 20,400 |
| Aug 11, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 9.20% | 91,931 |
| Aug 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.76% | 40,000 |
| Aug 3, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.67% | 1,083,857 |
| Jul 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 30,000 |
| Jul 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.33% | 113,348 |
| Jul 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 100 |
| Jul 20, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 80,000 |
| Jul 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| Jul 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,112 |
| Jul 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 30,000 |
| Jul 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 9,999 |
| Jul 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 400 |
| Jun 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 20,000 |
| Jun 26, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 13,430 |
| Jun 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.58% | 1,000 |
| Jun 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.61% | 800 |
| Jun 16, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 68,500 |
| 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 |