Quantum eMotion Corp. (QNCCF)
OTCMKTS · Delayed Price · Currency is USD
0.8150
+0.0100 (1.24%)
Sep 10, 2025, 3:41 PM EDT
Quantum eMotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.80 | 0.83 | 0.80 | 0.82 | - | 1.86% | 23,009 |
| Sep 9, 2025 | 0.82 | 0.84 | 0.80 | 0.81 | 0.81 | -1.77% | 150,477 |
| Sep 8, 2025 | 0.89 | 0.89 | 0.80 | 0.82 | 0.82 | -1.27% | 313,724 |
| Sep 5, 2025 | 0.79 | 0.83 | 0.78 | 0.83 | 0.83 | 2.12% | 227,807 |
| Sep 4, 2025 | 0.82 | 0.82 | 0.79 | 0.81 | 0.81 | -0.88% | 106,589 |
| Sep 3, 2025 | 0.81 | 0.83 | 0.80 | 0.82 | 0.82 | 0.66% | 89,642 |
| Sep 2, 2025 | 0.83 | 0.88 | 0.80 | 0.81 | 0.81 | -7.00% | 219,203 |
| Aug 29, 2025 | 0.84 | 0.88 | 0.81 | 0.88 | 0.88 | -1.01% | 223,789 |
| Aug 28, 2025 | 0.97 | 1.00 | 0.87 | 0.88 | 0.88 | -6.96% | 347,821 |
| Aug 27, 2025 | 0.78 | 0.98 | 0.75 | 0.95 | 0.95 | 27.67% | 784,896 |
| Aug 26, 2025 | 0.77 | 0.77 | 0.73 | 0.74 | 0.74 | -2.87% | 375,575 |
| Aug 25, 2025 | 0.80 | 0.80 | 0.75 | 0.77 | 0.77 | -1.17% | 157,426 |
| Aug 22, 2025 | 0.76 | 0.80 | 0.74 | 0.78 | 0.78 | 2.89% | 252,152 |
| Aug 21, 2025 | 0.71 | 0.80 | 0.71 | 0.75 | 0.75 | 6.01% | 158,930 |
| Aug 20, 2025 | 0.70 | 0.73 | 0.69 | 0.71 | 0.71 | -1.86% | 245,199 |
| Aug 19, 2025 | 0.76 | 0.76 | 0.70 | 0.72 | 0.72 | -3.35% | 253,413 |
| Aug 18, 2025 | 0.81 | 0.81 | 0.73 | 0.75 | 0.75 | -5.80% | 541,581 |
| Aug 15, 2025 | 0.81 | 0.82 | 0.79 | 0.80 | 0.80 | -2.21% | 316,992 |
| Aug 14, 2025 | 0.84 | 0.85 | 0.81 | 0.81 | 0.81 | -2.53% | 135,194 |
| Aug 13, 2025 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -2.88% | 258,716 |
| Aug 12, 2025 | 0.84 | 0.89 | 0.81 | 0.86 | 0.86 | 2.66% | 512,317 |
| Aug 11, 2025 | 0.88 | 0.90 | 0.82 | 0.84 | 0.84 | -5.97% | 632,409 |
| Aug 8, 2025 | 0.85 | 0.90 | 0.85 | 0.89 | 0.89 | 0.09% | 125,543 |
| Aug 7, 2025 | 0.97 | 0.97 | 0.87 | 0.89 | 0.89 | -3.45% | 307,560 |
| Aug 6, 2025 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | 1.85% | 163,851 |
| Aug 5, 2025 | 0.93 | 0.95 | 0.90 | 0.91 | 0.91 | 2.86% | 156,147 |
| Aug 4, 2025 | 0.84 | 0.90 | 0.84 | 0.88 | 0.88 | -0.68% | 289,754 |
| Aug 1, 2025 | 0.89 | 0.89 | 0.81 | 0.89 | 0.89 | -1.66% | 1,020,601 |
| Jul 31, 2025 | 0.95 | 0.95 | 0.88 | 0.90 | 0.90 | -4.15% | 438,653 |
| Jul 30, 2025 | 0.97 | 0.98 | 0.93 | 0.94 | 0.94 | -3.19% | 288,853 |
| Jul 29, 2025 | 1.02 | 1.03 | 0.97 | 0.97 | 0.97 | -2.49% | 235,429 |
| Jul 28, 2025 | 1.00 | 1.07 | 0.99 | 1.00 | 1.00 | -2.18% | 137,941 |
| Jul 25, 2025 | 1.01 | 1.04 | 0.99 | 1.02 | 1.02 | -0.20% | 412,114 |
| Jul 24, 2025 | 1.09 | 1.10 | 1.00 | 1.02 | 1.02 | -6.08% | 377,866 |
| Jul 23, 2025 | 1.06 | 1.11 | 1.06 | 1.09 | 1.09 | 0.56% | 217,339 |
| Jul 22, 2025 | 1.13 | 1.15 | 1.05 | 1.08 | 1.08 | -5.84% | 418,231 |
| Jul 21, 2025 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | 1.06% | 346,301 |
| Jul 18, 2025 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | -4.14% | 457,520 |
| Jul 17, 2025 | 1.11 | 1.20 | 1.10 | 1.18 | 1.18 | 5.71% | 612,496 |
| Jul 16, 2025 | 1.22 | 1.22 | 1.10 | 1.12 | 1.12 | -1.75% | 444,653 |
| Jul 15, 2025 | 1.15 | 1.19 | 1.14 | 1.14 | 1.14 | -3.47% | 311,794 |
| Jul 14, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | 0.43% | 274,484 |
| Jul 11, 2025 | 1.15 | 1.21 | 1.14 | 1.18 | 1.18 | 2.62% | 425,542 |
| Jul 10, 2025 | 1.24 | 1.28 | 1.13 | 1.15 | 1.15 | -7.80% | 590,569 |
| Jul 9, 2025 | 1.32 | 1.33 | 1.23 | 1.24 | 1.24 | -0.56% | 367,586 |
| Jul 8, 2025 | 1.30 | 1.36 | 1.23 | 1.25 | 1.25 | -5.30% | 1,429,573 |
| Jul 7, 2025 | 1.28 | 1.32 | 1.23 | 1.32 | 1.32 | 3.37% | 794,175 |
| Jul 3, 2025 | 1.26 | 1.31 | 1.24 | 1.28 | 1.28 | 2.16% | 741,462 |
| Jul 2, 2025 | 1.25 | 1.29 | 1.22 | 1.25 | 1.25 | 0.81% | 928,547 |
| Jul 1, 2025 | 1.25 | 1.28 | 1.15 | 1.24 | 1.24 | -0.80% | 398,966 |