Skip to main content
Q2 Metals Corp. (QUEXF)
OTCMKTS · Delayed Price · Currency is USD
0.556
+0.026 (4.89%)
Sep 26, 2024, 3:57 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20240.550.590.550.560.563.54%27,545
Sep 25, 20240.540.550.540.540.541.30%10,047
Sep 24, 20240.520.570.520.530.533.43%98,685
Sep 23, 20240.520.520.510.510.51-1.46%15,000
Sep 20, 20240.510.520.500.520.52-38,704
Sep 19, 20240.540.540.520.520.52-30,391
Sep 18, 20240.520.530.520.520.52-0.12%10,482
Sep 17, 20240.520.610.520.520.520.12%24,368
Sep 16, 20240.530.540.510.520.52-4.46%9,071
Sep 13, 20240.570.580.530.540.54-3.46%86,282
Sep 12, 20240.500.560.490.560.5620.14%71,005
Sep 11, 20240.470.480.470.470.4734.97%7,670
Sep 10, 20240.360.360.350.350.35-6.03%12,072
Sep 9, 20240.320.390.320.370.3710.88%16,300
Sep 6, 20240.380.390.330.330.33-13.37%14,600
Sep 5, 20240.410.410.390.390.39-4.56%15,137
Sep 4, 20240.430.430.400.400.40-12.26%22,119
Sep 3, 20240.480.480.460.460.46-0.71%14,000
Aug 30, 20240.460.470.450.460.466.68%14,971
Aug 29, 20240.450.450.430.430.43-5.79%2,000
Aug 28, 20240.450.460.420.460.464.77%15,226
Aug 27, 20240.440.440.440.440.440.14%1,526
Aug 26, 20240.460.460.440.440.44-3.02%49,943
Aug 23, 20240.440.450.430.450.457.32%5,458
Aug 22, 20240.420.420.420.420.42-6,400
Aug 21, 20240.460.460.370.420.42-4.72%91,025
Aug 20, 20240.500.500.440.440.44-11.42%112,676
Aug 19, 20240.380.520.380.500.5036.70%88,311
Aug 16, 20240.350.370.320.370.371.87%13,801
Aug 15, 20240.350.370.350.360.3610.52%28,504
Aug 14, 20240.330.330.300.330.33-6.47%108,499
Aug 13, 20240.310.350.310.350.3523.10%79,909
Aug 12, 20240.260.290.260.280.2817.63%65,383
Aug 9, 20240.240.240.190.240.2418.58%81,999
Aug 8, 20240.210.210.200.200.203.00%1,000
Aug 7, 20240.200.200.200.200.203.42%5,001
Aug 6, 20240.190.190.190.190.19-7.32%2,500
Aug 5, 20240.220.220.210.210.21-3.30%16,100
Aug 2, 20240.180.210.180.210.2119.03%10,115
Aug 1, 20240.200.200.180.180.18-6.51%4,983
Jul 31, 20240.180.190.180.190.196.54%6,525
Jul 30, 20240.220.220.180.180.18-11.53%206,700
Jul 29, 20240.210.210.190.200.20-5.30%145,733
Jul 26, 20240.220.220.210.210.21-1.16%6,201
Jul 25, 20240.220.220.200.220.22-1.86%67,950
Jul 24, 20240.220.240.220.220.220.36%54,179
Jul 23, 20240.210.230.210.220.224.38%8,698
Jul 22, 20240.210.220.210.210.21-24,246
Jul 19, 20240.220.220.210.210.21-6.67%28,694
Jul 18, 20240.250.250.220.230.233.73%7,800
Jul 17, 20240.260.260.220.220.22-2.95%3,425
Jul 16, 20240.200.220.200.220.2217.14%39,354
Jul 15, 20240.200.200.190.190.19-1.14%93,682
Jul 12, 20240.170.190.170.190.198.31%101,014
Jul 11, 20240.180.190.170.180.185.44%14,100
Jul 10, 20240.190.200.170.170.17-14.26%51,518
Jul 9, 20240.200.200.190.200.20-3.85%6,500
Jul 8, 20240.220.220.200.210.21-6.82%31,328
Jul 5, 20240.250.250.220.220.223.77%44,500
Jul 1, 20240.210.210.210.210.219.22%10,100
Jun 28, 20240.180.190.180.190.192.16%36,214
Jun 27, 20240.190.190.190.190.19-1.86%6,495
Jun 26, 20240.210.210.190.190.19-9.95%27,364
Jun 24, 20240.200.220.200.220.22-2.05%68,500
Jun 21, 20240.220.270.200.220.223.64%400,533
Jun 20, 20240.230.230.210.210.21-2.44%195,530
Jun 18, 20240.280.280.210.220.22-1.45%77,400
Jun 17, 20240.270.270.220.220.227.73%114,993
Jun 14, 20240.200.200.200.200.202.25%2,300
Jun 13, 20240.200.200.200.200.20-1.57%19,980
Jun 12, 20240.200.200.200.200.201.60%3,000
Jun 11, 20240.220.220.200.200.20-10.79%12,000
Jun 10, 20240.260.290.220.220.224.67%89,225
Jun 7, 20240.220.220.210.210.211.32%34,078
Jun 6, 20240.210.210.210.210.21-2.67%5,500
Jun 5, 20240.200.220.200.220.225.64%68,500
Jun 4, 20240.200.210.200.210.21-2.42%20,605
Jun 3, 20240.210.210.210.210.21-8.39%3,100
May 31, 20240.220.230.220.230.23-4.25%11,307
May 30, 20240.290.290.240.240.24-4.76%8,933
May 29, 20240.220.270.220.250.2512.54%31,145
May 28, 20240.180.220.180.220.226.21%9,801
May 24, 20240.220.220.210.210.21-0.09%2,050
May 23, 20240.270.270.210.210.21-7.85%7,450
May 22, 20240.230.240.220.230.23-0.13%9,600
May 21, 20240.190.250.190.230.23-14.72%5,079
May 20, 20240.270.270.230.270.277.64%5,865
May 17, 20240.240.250.240.250.252.33%12,275
May 16, 20240.250.250.240.240.242.09%11,405
May 15, 20240.220.240.220.240.248.48%2,255
May 14, 20240.270.270.220.220.22-13.46%8,025
May 13, 20240.250.250.220.250.2516.02%11,800
May 10, 20240.220.220.220.220.22-9.92%300
May 9, 20240.200.240.200.240.2417.49%17,909
May 8, 20240.210.210.210.210.215.92%4,250
May 7, 20240.210.210.200.200.20-8.15%16,347
May 6, 20240.210.210.210.210.21-0.23%13,425
May 3, 20240.210.210.210.210.213.23%5,001
May 2, 20240.230.230.210.210.213.60%6,700
May 1, 20240.200.200.200.200.202.09%3,000