Quantum eMotion Corp. (QNCCF)
OTCMKTS · Delayed Price · Currency is USD
1.030
-0.056 (-5.16%)
Jul 24, 2025, 3:57 PM EDT
Quantum eMotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 1.09 | 1.10 | 1.00 | 1.09 | 1.09 | - | 217,339 |
| 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 |
| Jun 30, 2025 | 1.26 | 1.30 | 1.23 | 1.25 | 1.25 | 4.17% | 455,076 |
| 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 |