Quantum eMotion Corp. (QNCCF)
OTCMKTS
· Delayed Price · Currency is USD
0.495
+0.099 (24.92%)
Mar 14, 2025, 4:00 PM EST
Quantum eMotion Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 14, 2025 | 0.40 | 0.50 | 0.39 | 0.50 | 0.50 | 26.97% | 1,327,389 |
Mar 13, 2025 | 0.45 | 0.45 | 0.39 | 0.39 | 0.39 | -9.30% | 311,166 |
Mar 12, 2025 | 0.40 | 0.44 | 0.39 | 0.43 | 0.43 | 7.35% | 549,261 |
Mar 11, 2025 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | -0.06% | 372,120 |
Mar 10, 2025 | 0.43 | 0.44 | 0.38 | 0.40 | 0.40 | -8.07% | 783,042 |
Mar 7, 2025 | 0.43 | 0.45 | 0.42 | 0.44 | 0.44 | -2.24% | 264,465 |
Mar 6, 2025 | 0.47 | 0.47 | 0.42 | 0.45 | 0.45 | -5.41% | 338,868 |
Mar 5, 2025 | 0.46 | 0.48 | 0.44 | 0.47 | 0.47 | 4.78% | 246,902 |
Mar 4, 2025 | 0.40 | 0.46 | 0.38 | 0.45 | 0.45 | 4.92% | 857,369 |
Mar 3, 2025 | 0.46 | 0.50 | 0.43 | 0.43 | 0.43 | -10.64% | 741,946 |
Feb 28, 2025 | 0.48 | 0.55 | 0.44 | 0.48 | 0.48 | -0.02% | 1,026,731 |
Feb 27, 2025 | 0.52 | 0.54 | 0.48 | 0.48 | 0.48 | -9.40% | 484,756 |
Feb 26, 2025 | 0.54 | 0.56 | 0.50 | 0.53 | 0.53 | -3.23% | 840,578 |
Feb 25, 2025 | 0.60 | 0.62 | 0.52 | 0.55 | 0.55 | -11.69% | 1,077,989 |
Feb 24, 2025 | 0.58 | 0.63 | 0.54 | 0.62 | 0.62 | 12.58% | 2,100,308 |
Feb 21, 2025 | 0.65 | 0.65 | 0.45 | 0.55 | 0.55 | -13.41% | 4,083,206 |
Feb 20, 2025 | 0.61 | 0.81 | 0.57 | 0.64 | 0.64 | 17.78% | 4,608,969 |
Feb 19, 2025 | 0.32 | 0.63 | 0.32 | 0.54 | 0.54 | 78.18% | 4,359,711 |
Feb 18, 2025 | 0.35 | 0.37 | 0.30 | 0.30 | 0.30 | -14.91% | 1,916,519 |
Feb 14, 2025 | 0.36 | 0.39 | 0.35 | 0.36 | 0.36 | -7.73% | 655,081 |
Feb 13, 2025 | 0.37 | 0.42 | 0.37 | 0.39 | 0.39 | 4.18% | 794,514 |
Feb 12, 2025 | 0.39 | 0.45 | 0.36 | 0.37 | 0.37 | -7.29% | 942,970 |
Feb 11, 2025 | 0.45 | 0.45 | 0.39 | 0.40 | 0.40 | -8.41% | 768,475 |
Feb 10, 2025 | 0.45 | 0.47 | 0.43 | 0.44 | 0.44 | -6.77% | 608,374 |
Feb 7, 2025 | 0.46 | 0.49 | 0.45 | 0.47 | 0.47 | -1.69% | 461,061 |
Feb 6, 2025 | 0.56 | 0.56 | 0.46 | 0.48 | 0.48 | -6.66% | 1,029,062 |
Feb 5, 2025 | 0.51 | 0.52 | 0.48 | 0.51 | 0.51 | 0.99% | 772,930 |
Feb 4, 2025 | 0.53 | 0.58 | 0.50 | 0.51 | 0.51 | -2.15% | 427,981 |
Feb 3, 2025 | 0.53 | 0.54 | 0.48 | 0.52 | 0.52 | -4.25% | 835,497 |
Jan 31, 2025 | 0.53 | 0.61 | 0.52 | 0.54 | 0.54 | 3.51% | 1,371,030 |
Jan 30, 2025 | 0.45 | 0.53 | 0.45 | 0.52 | 0.52 | 13.21% | 1,013,555 |
Jan 29, 2025 | 0.50 | 0.54 | 0.45 | 0.46 | 0.46 | -12.19% | 1,339,029 |
Jan 28, 2025 | 0.52 | 0.58 | 0.51 | 0.52 | 0.52 | 1.13% | 551,436 |
Jan 27, 2025 | 0.54 | 0.59 | 0.50 | 0.52 | 0.52 | -11.65% | 1,119,227 |
Jan 24, 2025 | 0.60 | 0.64 | 0.58 | 0.59 | 0.59 | 1.09% | 935,397 |
Jan 23, 2025 | 0.61 | 0.61 | 0.55 | 0.58 | 0.58 | -6.45% | 1,569,821 |
Jan 22, 2025 | 0.66 | 0.72 | 0.61 | 0.62 | 0.62 | -5.05% | 1,373,515 |
Jan 21, 2025 | 0.78 | 0.78 | 0.65 | 0.65 | 0.65 | 4.15% | 1,769,042 |
Jan 17, 2025 | 0.75 | 0.75 | 0.60 | 0.63 | 0.63 | -12.92% | 2,391,574 |
Jan 16, 2025 | 0.78 | 0.79 | 0.69 | 0.72 | 0.72 | -6.49% | 2,316,289 |
Jan 15, 2025 | 0.67 | 0.80 | 0.65 | 0.77 | 0.77 | 30.51% | 3,572,862 |
Jan 14, 2025 | 0.45 | 0.61 | 0.44 | 0.59 | 0.59 | 35.63% | 3,682,070 |
Jan 13, 2025 | 0.57 | 0.57 | 0.42 | 0.44 | 0.44 | -29.68% | 4,633,291 |
Jan 10, 2025 | 0.73 | 0.81 | 0.61 | 0.62 | 0.62 | -19.91% | 2,333,825 |
Jan 8, 2025 | 0.80 | 0.97 | 0.58 | 0.77 | 0.77 | -26.43% | 7,945,634 |
Jan 7, 2025 | 1.25 | 1.28 | 0.99 | 1.05 | 1.05 | -13.93% | 2,483,196 |
Jan 6, 2025 | 1.20 | 1.28 | 1.11 | 1.22 | 1.22 | 22.00% | 4,411,015 |
Jan 3, 2025 | 1.25 | 1.36 | 0.70 | 1.00 | 1.00 | -15.25% | 10,291,746 |
Jan 2, 2025 | 1.34 | 1.72 | 0.65 | 1.18 | 1.18 | -4.84% | 16,922,306 |
Dec 31, 2024 | 1.09 | 1.27 | 0.99 | 1.24 | 1.24 | 19.23% | 4,549,100 |