Quantumzyme Corp. (QTZM)
OTCMKTS · Delayed Price · Currency is USD
0.1010
-0.0100 (-9.01%)
At close: Aug 22, 2025
Quantumzyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.17 | 0.17 | 0.10 | 0.10 | 0.10 | -9.01% | 3,500 |
| Aug 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -30.75% | 100 |
| Aug 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 400 |
| Aug 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 500 |
| Aug 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.85% | 1,500 |
| Aug 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.00% | 300 |
| Aug 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.56% | 861 |
| Aug 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 861 |
| Aug 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -23.76% | 2,025 |
| Aug 1, 2025 | 0.30 | 0.30 | 0.21 | 0.21 | 0.21 | -30.00% | 500 |
| Jul 30, 2025 | 0.40 | 0.40 | 0.30 | 0.30 | 0.30 | - | 34,379 |
| Jul 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 42.79% | 820 |
| Jul 28, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 31.31% | 1,900 |
| Jul 25, 2025 | 0.30 | 0.40 | 0.16 | 0.16 | 0.16 | -46.67% | 9,994 |
| Jul 24, 2025 | 0.10 | 0.40 | 0.10 | 0.30 | 0.30 | 5.00% | 112,783 |
| Jul 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.00% | 275 |
| Jul 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -60.00% | 10,280 |
| Jul 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,900 |
| Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,120 |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 200 |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,225 |
| Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 900 |
| Jul 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,464 |
| Jul 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 850 |
| Jul 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,920 |
| Jul 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 200 |
| Jun 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 222.58% | 3,101 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.00 | 0.00 | 0.00 | -84.50% | 12,100 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.50% | 200 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 81.08% | 1,000 |
| Jun 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 48.00% | 175 |
| Jun 12, 2025 | 0.07 | 0.07 | 0.01 | 0.01 | 0.01 | -81.71% | 50,300 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -59.00% | 200 |
| Jun 6, 2025 | 0.06 | 0.10 | 0.06 | 0.10 | 0.10 | 66.67% | 11,000 |
| Jun 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 274 |
| Jun 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 320 |
| May 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 503 |
| May 29, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 1,851 |
| May 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 735 |
| May 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 100 |
| May 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,500 |
| May 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 100 |
| May 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 100 |
| May 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| May 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -59.97% | 6,601 |
| May 15, 2025 | 0.06 | 0.15 | 0.06 | 0.15 | 0.15 | 199.80% | 3,400 |
| May 12, 2025 | 0.04 | 0.15 | 0.04 | 0.05 | 0.05 | -0.20% | 12,601 |
| May 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 885 |
| May 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 24.94% | 2,605 |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -27.22% | 200 |