Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quantum Metal Exchange Inc (OP: QMEI )

0.0820 UNCHANGED
Last Price Updated: 12:08 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2022 0.5745 0 -0.10(-14.51%)
Dec 15, 2022 0.6720 0 -0.08(-10.88%)
Dec 08, 2022 0.7540 0 -0.05(-5.75%)
Dec 05, 2022 0.8000 0 +0.16(+25.00%)
Nov 18, 2022 0.6400 0 +0.00(+0.00%)
Nov 16, 2022 0.6400 0 +0.01(+1.59%)
Nov 14, 2022 0.6300 0 +0.03(+4.98%)
Nov 03, 2022 0.6001 50 -0.39(-39.38%)
Nov 02, 2022 0.6001 0.9900 0.6001 0.9900 200 +0.00(+0.00%)
Nov 01, 2022 1.000 1.030 0.9900 0.9900 1,930 +0.21(+26.92%)
Oct 31, 2022 0.8300 0.8300 0.7800 0.7800 1,214 -0.22(-22.00%)
Oct 25, 2022 1.000 0 +0.22(+28.21%)
Oct 21, 2022 0.7800 5 +0.00(+0.00%)
Oct 20, 2022 0.7800 0.7800 0.7800 0.7800 100 +0.00(+0.00%)
Oct 11, 2022 0.7800 0 -0.02(-2.50%)
Oct 07, 2022 0.8000 0 -0.20(-20.00%)
Oct 04, 2022 1.000 0 -0.03(-2.91%)
Sep 30, 2022 1.030 0 +0.24(+30.36%)
Sep 28, 2022 0.7901 0 +0.00(+0.00%)
Sep 26, 2022 0.7901 0 -0.24(-23.29%)
Sep 20, 2022 1.030 0 -0.01(-0.96%)
Sep 15, 2022 1.040 0 +0.04(+4.00%)
Sep 12, 2022 1.000 0 -0.13(-11.50%)
Sep 08, 2022 1.130 0 +0.12(+11.88%)
Sep 07, 2022 1.020 1.020 1.010 1.010 200 -0.12(-10.62%)
Sep 06, 2022 1.000 1.230 1.000 1.130 3,519 +0.19(+20.34%)
Sep 02, 2022 0.7500 0.9390 0.5702 0.9390 2,100 +0.14(+17.74%)
Sep 01, 2022 0.8450 0.8450 0.7975 0.7975 1,304 -0.14(-15.16%)
Aug 31, 2022 0.7500 0.9400 0.7000 0.9400 4,714 +0.19(+25.33%)
Aug 29, 2022 0.7500 0 +0.03(+4.17%)
Aug 26, 2022 0.7400 0.7400 0.4000 0.7200 1,965 +0.35(+94.59%)
Aug 23, 2022 0.3700 0 -0.42(-52.87%)
Aug 10, 2022 0.7850 0 +0.19(+30.83%)
Aug 09, 2022 0.7300 0.7300 0.6000 0.6000 1,000 -0.15(-20.00%)
Aug 03, 2022 0.7500 0 +0.24(+47.00%)
Jul 27, 2022 0.5102 0 +0.02(+4.08%)
Jul 26, 2022 0.4902 0.4902 0.4902 0.4902 277 -0.31(-38.73%)
Jul 21, 2022 0.8000 0 -0.20(-20.00%)
Jul 20, 2022 0.7500 1.580 0.6500 1.000 42,931 +0.75(+300.00%)
Jun 24, 2022 0.2500 0 -0.25(-50.00%)
Jun 01, 2022 0.5000 0 -0.10(-16.67%)
May 16, 2022 0.6000 0 +0.00(+0.00%)
May 10, 2022 0.6000 0 +0.14(+30.10%)
May 09, 2022 0.4612 0.4612 0.4612 0.4612 2,200 +0.00(+0.00%)
May 06, 2022 0.4612 0.4612 0.4612 0.4612 1,000 -0.24(-34.11%)
May 03, 2022 0.7000 0 -0.01(-1.49%)
Mar 22, 2022 0.7106 0 -0.29(-28.94%)
Mar 18, 2022 1.000 0 +0.29(+40.85%)
Mar 14, 2022 0.7100 0 -0.00(-0.01%)
Mar 09, 2022 0.7101 0 +0.06(+9.25%)
Mar 08, 2022 0.6500 0.6500 0.6500 0.6500 1,240 -0.05(-7.21%)
Mar 03, 2022 0.7005 0 +0.00(+0.00%)
Feb 24, 2022 0.7005 0 +0.00(+0.06%)
Feb 22, 2022 0.7001 0 -0.58(-45.30%)
Feb 17, 2022 1.280 0 +0.58(+82.86%)
Feb 16, 2022 0.7000 0.7000 0.7000 0.7000 250 -0.21(-22.99%)
Feb 11, 2022 0.9090 1 -0.37(-28.98%)
Feb 10, 2022 0.9090 1.280 0.9090 1.280 4,150 +0.37(+40.81%)
Feb 09, 2022 0.8988 0.9090 0.8988 0.9090 7,000 -0.00(-0.11%)
Feb 08, 2022 0.9100 0.9100 0.9100 0.9100 502 +0.01(+1.11%)
Feb 07, 2022 0.8984 0.9000 0.8984 0.9000 2,745 +0.20(+28.57%)
Feb 04, 2022 0.6995 0.7000 0.6995 0.7000 1,200 +0.00(+0.07%)
Jan 31, 2022 0.6995 0 +0.04(+5.98%)
Jan 28, 2022 0.6502 0.6600 0.6500 0.6600 4,639 +0.01(+1.52%)
Jan 27, 2022 0.6501 0.6501 0.6501 0.6501 2,000 +0.01(+1.58%)
Jan 26, 2022 0.6400 0.6400 0.6400 0.6400 1,500 +0.00(+0.00%)
Jan 25, 2022 0.6400 0.6400 0.6400 0.6400 108 +0.00(+0.00%)
Jan 21, 2022 0.6400 0 +0.00(+0.00%)
Jan 20, 2022 0.6400 0.6400 0.5950 0.6400 3,795 +0.00(+0.00%)
Jan 18, 2022 0.6400 0 -0.01(-1.54%)
Jan 13, 2022 0.6500 0 +0.01(+1.56%)
Jan 10, 2022 0.6400 0 +0.00(+0.00%)
Jan 07, 2022 0.6400 0.6400 0.6400 0.6400 100 +0.00(+0.00%)
Jan 05, 2022 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.