Quantum eMotion Corp. (QNCCF)
OTCMKTS
· Delayed Price · Currency is USD
1.200
-0.156 (-11.50%)
Jun 27, 2025, 3:59 PM EDT
Quantum eMotion Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 1.36 | 1.37 | 1.19 | 1.20 | 1.20 | -11.50% | 759,809 |
Jun 26, 2025 | 1.33 | 1.42 | 1.23 | 1.36 | 1.36 | 5.12% | 1,402,643 |
Jun 25, 2025 | 1.11 | 1.30 | 1.09 | 1.29 | 1.29 | 17.27% | 1,053,441 |
Jun 24, 2025 | 1.03 | 1.12 | 1.01 | 1.10 | 1.10 | 5.77% | 478,061 |
Jun 23, 2025 | 1.05 | 1.08 | 1.00 | 1.04 | 1.04 | -0.95% | 493,624 |
Jun 20, 2025 | 1.04 | 1.06 | 1.00 | 1.05 | 1.05 | 3.04% | 182,924 |
Jun 18, 2025 | 1.00 | 1.08 | 1.00 | 1.02 | 1.02 | -1.07% | 373,084 |
Jun 17, 2025 | 1.07 | 1.10 | 1.01 | 1.03 | 1.03 | -6.36% | 259,568 |
Jun 16, 2025 | 0.98 | 1.10 | 0.95 | 1.10 | 1.10 | 13.17% | 769,408 |
Jun 13, 2025 | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | -2.80% | 293,762 |
Jun 12, 2025 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | -1.38% | 361,071 |
Jun 11, 2025 | 1.08 | 1.08 | 1.00 | 1.01 | 1.01 | -4.34% | 863,259 |
Jun 10, 2025 | 1.08 | 1.12 | 1.03 | 1.06 | 1.06 | -1.21% | 481,298 |
Jun 9, 2025 | 1.05 | 1.09 | 1.02 | 1.07 | 1.07 | 3.17% | 408,929 |
Jun 6, 2025 | 0.95 | 1.05 | 0.89 | 1.04 | 1.04 | 6.89% | 795,381 |
Jun 5, 2025 | 1.09 | 1.09 | 0.95 | 0.97 | 0.97 | -9.91% | 753,335 |
Jun 4, 2025 | 1.03 | 1.11 | 1.03 | 1.08 | 1.08 | -1.82% | 583,354 |
Jun 3, 2025 | 1.12 | 1.17 | 1.08 | 1.10 | 1.10 | -1.17% | 1,064,878 |
Jun 2, 2025 | 1.10 | 1.12 | 0.95 | 1.11 | 1.11 | 5.60% | 1,416,977 |
May 30, 2025 | 1.16 | 1.21 | 1.01 | 1.05 | 1.05 | -19.54% | 2,139,098 |
May 29, 2025 | 1.15 | 1.34 | 1.09 | 1.31 | 1.31 | 24.76% | 1,631,546 |
May 28, 2025 | 1.30 | 1.30 | 1.01 | 1.05 | 1.05 | -21.05% | 2,197,311 |
May 27, 2025 | 1.45 | 1.47 | 1.21 | 1.33 | 1.33 | 104.84% | 4,986,377 |
May 23, 2025 | 0.55 | 0.67 | 0.52 | 0.65 | 0.65 | 18.18% | 1,456,218 |
May 22, 2025 | 0.48 | 0.57 | 0.45 | 0.55 | 0.55 | 18.15% | 1,433,394 |
May 21, 2025 | 0.50 | 0.50 | 0.46 | 0.47 | 0.47 | -2.08% | 552,718 |
May 20, 2025 | 0.48 | 0.52 | 0.47 | 0.47 | 0.47 | 3.22% | 589,601 |
May 19, 2025 | 0.50 | 0.50 | 0.40 | 0.46 | 0.46 | 0.33% | 169,756 |
May 16, 2025 | 0.41 | 0.46 | 0.40 | 0.46 | 0.46 | 11.18% | 226,827 |
May 15, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -1.08% | 81,983 |
May 14, 2025 | 0.41 | 0.43 | 0.39 | 0.42 | 0.42 | -0.50% | 650,132 |
May 13, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | -3.03% | 190,478 |
May 12, 2025 | 0.44 | 0.46 | 0.43 | 0.43 | 0.43 | -1.48% | 349,876 |
May 9, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -1.88% | 418,028 |
May 8, 2025 | 0.41 | 0.46 | 0.40 | 0.45 | 0.45 | 12.28% | 726,899 |
May 7, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 3.67% | 124,884 |
May 6, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -3.37% | 73,775 |
May 5, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -1.64% | 148,562 |
May 2, 2025 | 0.38 | 0.41 | 0.37 | 0.40 | 0.40 | 6.35% | 268,244 |
May 1, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 0.40% | 189,220 |
Apr 30, 2025 | 0.39 | 0.40 | 0.37 | 0.38 | 0.38 | -4.95% | 248,019 |
Apr 29, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -0.45% | 150,338 |
Apr 28, 2025 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | - | 189,006 |
Apr 25, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | -2.44% | 225,374 |
Apr 24, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -6.80% | 252,070 |
Apr 23, 2025 | 0.42 | 0.45 | 0.41 | 0.44 | 0.44 | 6.77% | 455,778 |
Apr 22, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 5.61% | 131,115 |
Apr 21, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -3.25% | 350,356 |
Apr 17, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | -2.40% | 86,387 |
Apr 16, 2025 | 0.39 | 0.44 | 0.38 | 0.41 | 0.41 | 5.81% | 396,188 |