Quantumzyme Corp. (QTZM)
OTCMKTS · Delayed Price · Currency is USD
0.2100
-0.0900 (-30.00%)
At close: Aug 1, 2025

Avangrid Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.300.300.210.210.21-30.00%500
Jul 30, 20250.400.400.300.300.30-34,379
Jul 29, 20250.300.300.300.300.3042.79%820
Jul 28, 20250.200.210.200.210.2131.31%1,900
Jul 25, 20250.300.400.160.160.16-46.67%9,994
Jul 24, 20250.100.400.100.300.305.00%112,783
Jul 18, 20250.010.010.010.010.0125.00%275
Jul 17, 20250.000.000.000.000.00-60.00%10,280
Jul 16, 20250.010.010.010.010.01-2,900
Jul 14, 20250.010.010.010.010.01-1,120
Jul 11, 20250.010.010.010.010.01-200
Jul 10, 20250.010.010.010.010.01-1,225
Jul 8, 20250.010.010.010.010.01-900
Jul 7, 20250.010.010.010.010.01-1,464
Jul 3, 20250.010.010.010.010.01-850
Jul 2, 20250.010.010.010.010.01-4,920
Jul 1, 20250.010.010.010.010.01-200
Jun 27, 20250.010.010.010.010.01222.58%3,101
Jun 25, 20250.020.020.000.000.00-84.50%12,100
Jun 17, 20250.020.020.020.020.02-0.50%200
Jun 16, 20250.020.020.020.020.0281.08%1,000
Jun 13, 20250.010.010.010.010.0148.00%175
Jun 12, 20250.070.070.010.010.01-81.71%50,300
Jun 11, 20250.040.040.040.040.04-59.00%200
Jun 6, 20250.060.100.060.100.1066.67%11,000
Jun 5, 20250.060.060.060.060.06-274
Jun 3, 20250.060.060.060.060.06-7.69%320
May 30, 20250.070.070.070.070.07-503
May 29, 20250.060.070.060.070.078.33%1,851
May 28, 20250.060.060.060.060.06-735
May 27, 20250.060.060.060.060.06-100
May 23, 20250.060.060.060.060.06-1,500
May 22, 20250.060.060.060.060.06-100
May 21, 20250.060.060.060.060.06-100
May 20, 20250.060.060.060.060.06-1,000
May 19, 20250.060.060.060.060.06-59.97%6,601
May 15, 20250.060.150.060.150.15199.80%3,400
May 12, 20250.040.150.040.050.05-0.20%12,601
May 9, 20250.050.050.050.050.05-885
May 8, 20250.040.050.040.050.0524.94%2,605
May 7, 20250.040.040.040.040.04-27.22%200
May 6, 20250.020.150.020.060.06375.00%38,588
May 5, 20250.150.150.010.010.01-94.20%52,155
May 1, 20250.300.300.120.200.20-33.33%42,077
Apr 30, 20250.280.350.280.300.3050.00%16,038
Apr 29, 20250.600.600.100.200.20-66.67%39,567
Apr 28, 20251.501.500.210.600.60-61.29%183,228
Apr 25, 20251.851.861.551.551.55-100,424
Apr 24, 20251.581.841.431.551.553.33%80,455
Apr 23, 20251.401.580.681.501.501.35%147,404