Skip to main content

Quantum Emotion Corp (TSV:QNC)

1.680 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 1.750 1.750 1.660 1.680 931,101 -0.04(-2.33%)
Jun 30, 2025 1.720 0 +0.05(+2.99%)
Jun 27, 2025 1.750 1.840 1.630 1.670 3,713,639 -0.18(-9.73%)
Jun 26, 2025 1.840 1.955 1.630 1.850 6,439,605 +0.07(+3.93%)
Jun 25, 2025 1.520 1.780 1.490 1.780 5,115,184 +0.28(+18.67%)
Jun 24, 2025 1.420 1.530 1.390 1.500 2,898,690 +0.08(+5.63%)
Jun 23, 2025 1.420 1.470 1.380 1.420 1,239,967 +0.01(+0.71%)
Jun 20, 2025 1.390 1.460 1.375 1.410 1,886,695 +0.05(+3.68%)
Jun 19, 2025 1.380 1.380 1.340 1.360 550,528 -0.03(-2.16%)
Jun 18, 2025 1.460 1.470 1.370 1.390 1,153,966 -0.03(-2.11%)
Jun 17, 2025 1.440 1.450 1.380 1.420 1,562,038 -0.06(-4.05%)
Jun 16, 2025 1.340 1.500 1.280 1.480 3,882,345 +0.13(+9.63%)
Jun 13, 2025 1.330 1.350 1.300 1.350 1,713,283 -0.03(-2.17%)
Jun 12, 2025 1.370 1.395 1.340 1.380 639,380 -0.01(-0.72%)
Jun 11, 2025 1.450 1.460 1.360 1.390 1,641,651 -0.07(-4.79%)
Jun 10, 2025 1.470 1.530 1.400 1.460 2,451,782 -0.02(-1.35%)
Jun 09, 2025 1.460 1.490 1.400 1.480 1,891,455 +0.05(+3.50%)
Jun 06, 2025 1.250 1.430 1.200 1.430 3,348,750 +0.08(+5.93%)
Jun 05, 2025 1.440 1.470 1.300 1.350 2,814,261 -0.11(-7.53%)
Jun 04, 2025 1.500 1.500 1.420 1.460 2,133,260 -0.06(-3.95%)
Jun 03, 2025 1.510 1.600 1.480 1.520 4,008,010 -0.01(-0.65%)
Jun 02, 2025 1.470 1.530 1.330 1.530 4,633,970 +0.08(+5.52%)
May 30, 2025 1.600 1.620 1.370 1.450 10,425,268 -0.37(-20.33%)
May 29, 2025 1.580 1.840 1.500 1.820 5,709,100 +0.36(+24.66%)
May 28, 2025 1.740 1.770 1.400 1.460 7,800,779 -0.36(-19.78%)
May 27, 2025 2.050 2.050 1.660 1.820 11,143,992 +0.23(+14.47%)
May 26, 2025 0.9400 1.650 0.9300 1.590 7,466,269 +0.71(+80.68%)
May 23, 2025 0.7500 0.9150 0.7300 0.8800 8,529,675 +0.11(+14.29%)
May 22, 2025 0.6300 0.7850 0.6300 0.7700 4,499,575 +0.10(+14.93%)
May 21, 2025 0.6700 0.6700 0.6350 0.6700 926,615 +0.01(+1.52%)
May 20, 2025 0.6900 0.7200 0.6500 0.6600 2,740,660 +0.03(+4.76%)
May 16, 2025 0.6300 0 +0.05(+8.62%)
May 15, 2025 0.5800 0.5800 0.5600 0.5800 111,416 +0.00(+0.00%)
May 14, 2025 0.6100 0.6100 0.5500 0.5800 393,228 -0.02(-3.33%)
May 13, 2025 0.6200 0.6200 0.5800 0.6000 600,076 +0.00(+0.00%)
May 12, 2025 0.6200 0.6400 0.6000 0.6000 557,944 +0.00(+0.00%)
May 09, 2025 0.6500 0.6500 0.5900 0.6000 809,893 -0.04(-6.25%)
May 08, 2025 0.5500 0.6500 0.5500 0.6400 1,898,002 +0.10(+18.52%)
May 07, 2025 0.5500 0.5600 0.5300 0.5400 145,047 +0.01(+1.89%)
May 06, 2025 0.5500 0.5500 0.5300 0.5300 92,640 -0.01(-1.85%)
May 05, 2025 0.5600 0.5600 0.5400 0.5400 242,050 -0.01(-1.82%)
May 02, 2025 0.5200 0.5700 0.5100 0.5500 1,030,957 +0.02(+3.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.