Quantumzyme Corp. (QTZM)
OTCMKTS
· Delayed Price · Currency is USD
0.1499
+0.0999 (199.80%)
At close: May 15, 2025
Quantumzyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 0.02 | 0.15 | 0.02 | 0.06 | 0.06 | 375.00% | 38,588 |
| May 5, 2025 | 0.15 | 0.15 | 0.01 | 0.01 | 0.01 | -94.20% | 52,155 |
| May 1, 2025 | 0.30 | 0.30 | 0.12 | 0.20 | 0.20 | -33.33% | 42,077 |
| Apr 30, 2025 | 0.28 | 0.35 | 0.28 | 0.30 | 0.30 | 50.00% | 16,038 |
| Apr 29, 2025 | 0.60 | 0.60 | 0.10 | 0.20 | 0.20 | -66.67% | 39,567 |
| Apr 28, 2025 | 1.50 | 1.50 | 0.21 | 0.60 | 0.60 | -61.29% | 183,228 |
| Apr 25, 2025 | 1.85 | 1.86 | 1.55 | 1.55 | 1.55 | - | 100,424 |
| Apr 24, 2025 | 1.58 | 1.84 | 1.43 | 1.55 | 1.55 | 3.33% | 80,455 |
| Apr 23, 2025 | 1.40 | 1.58 | 0.68 | 1.50 | 1.50 | 1.35% | 147,404 |
| Apr 22, 2025 | 1.91 | 1.91 | 1.13 | 1.48 | 1.48 | -21.28% | 44,627 |
| Apr 21, 2025 | 1.90 | 1.91 | 1.67 | 1.88 | 1.88 | -1.05% | 25,881 |
| Apr 17, 2025 | 1.75 | 1.91 | 1.60 | 1.90 | 1.90 | 1.06% | 19,810 |
| Apr 16, 2025 | 1.75 | 1.88 | 1.55 | 1.88 | 1.88 | 6.82% | 35,876 |
| Apr 15, 2025 | 1.80 | 1.85 | 1.72 | 1.76 | 1.76 | -0.56% | 43,087 |
| Apr 14, 2025 | 1.77 | 1.80 | 1.75 | 1.77 | 1.77 | 2.91% | 41,512 |
| Apr 11, 2025 | 1.69 | 1.76 | 1.69 | 1.72 | 1.72 | 3.61% | 64,690 |
| Apr 10, 2025 | 1.55 | 1.66 | 1.38 | 1.66 | 1.66 | 8.50% | 118,162 |
| Apr 9, 2025 | 1.45 | 1.53 | 1.45 | 1.53 | 1.53 | 5.52% | 77,810 |
| Apr 8, 2025 | 1.43 | 1.47 | 1.40 | 1.45 | 1.45 | 3.57% | 72,511 |
| Apr 7, 2025 | 1.32 | 1.41 | 1.31 | 1.40 | 1.40 | 6.87% | 20,369 |
| Apr 4, 2025 | 1.25 | 1.36 | 1.21 | 1.31 | 1.31 | 3.15% | 96,435 |
| Apr 3, 2025 | 1.17 | 1.27 | 1.15 | 1.27 | 1.27 | 7.63% | 59,183 |
| Apr 2, 2025 | 1.14 | 1.22 | 1.04 | 1.18 | 1.18 | 13.46% | 64,547 |
| Apr 1, 2025 | 1.20 | 1.24 | 0.85 | 1.04 | 1.04 | -9.57% | 110,393 |
| Mar 31, 2025 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 9.52% | 151,543 |
| Mar 28, 2025 | 0.98 | 1.05 | 0.94 | 1.05 | 1.05 | 12.90% | 184,720 |
| Mar 27, 2025 | 0.87 | 0.93 | 0.87 | 0.93 | 0.93 | 10.71% | 145,420 |
| Mar 26, 2025 | 0.78 | 0.84 | 0.78 | 0.84 | 0.84 | 10.53% | 73,492 |
| Mar 25, 2025 | 0.66 | 0.76 | 0.65 | 0.76 | 0.76 | 18.75% | 303,581 |
| Mar 24, 2025 | 0.59 | 0.66 | 0.59 | 0.64 | 0.64 | 12.28% | 124,020 |
| Mar 21, 2025 | 0.53 | 0.57 | 0.52 | 0.57 | 0.57 | 9.62% | 156,764 |
| Mar 20, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | 10.64% | 171,846 |
| Mar 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -53.00% | 5,000 |