QNTA

Quanta (QB) Historical Data

QNTA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 0.0092 -0.0006 -6.12% 0.0098 0.0106 0.0086 637,706
Jan 20 2022 0.0098 0.00198 25.32% 0.009 0.0098 0.0079 2,040,635
Jan 19 2022 0.00782 -0.00058 -6.9% 0.0091 0.0091 0.00782 3,379,695
Jan 18 2022 0.0084 0.00 +0.00% 0.0086 0.0095 0.0084 0
Jan 18 2022 0.0084 0.0001 1.2% 0.0086 0.0095 0.0084 843,515
Jan 17 2022 0.0083 0.00 +0.00% 0.0093 0.0097 0.008 0
Jan 14 2022 0.0083 -0.0013 -13.54% 0.0093 0.0097 0.008 636,106
Jan 13 2022 0.0096 0.00 +0.00% 0.0079 0.0097 0.0079 0
Jan 13 2022 0.0096 0.0004 4.35% 0.0079 0.0097 0.0079 779,551
Jan 12 2022 0.0092 0.0003 3.37% 0.0092 0.0092 0.007873 1,618,496
Jan 11 2022 0.0089 0.00 0.0% 0.0089 0.0089 0.00799 2,212,190
Jan 10 2022 0.0089 0.00 +0.00% 0.0112 0.0118 0.008 0
Jan 10 2022 0.0089 -0.0015 -14.42% 0.0112 0.0118 0.008 2,038,560
Jan 07 2022 0.0104 0.00062 6.36% 0.0135 0.0135 0.01 635,182
Jan 06 2022 0.009778 -0.00262 -21.15% 0.0124 0.01295 0.009 1,873,520
Jan 05 2022 0.0124 0.0044 55.0% 0.009 0.014 0.0085 5,864,561
Jan 04 2022 0.008 0.00 +0.00% 0.0088 0.01 0.007 0
Jan 04 2022 0.008 0.00 0.0% 0.0088 0.01 0.007 5,660,130
Jan 03 2022 0.008 0.00 +0.00% 0.0066 0.0084 0.0065 0
Jan 03 2022 0.008 0.0015 23.08% 0.0066 0.0084 0.0065 2,903,412
Dec 31 2021 0.0065 -0.0008 -10.96% 0.0076 0.0078 0.0063 8,424,243
Dec 30 2021 0.0073 -0.0002 -2.67% 0.007 0.0075 0.0067 3,306,959
Dec 29 2021 0.0075 0.0001 1.35% 0.008 0.008 0.0067 3,285,594
Dec 28 2021 0.0074 0.00 +0.00% 0.0081 0.0092 0.0068 0
Dec 28 2021 0.0074 -0.0007 -8.64% 0.0081 0.0092 0.0068 9,021,349
Dec 27 2021 0.0081 -0.0008 -8.99% 0.008 0.0099 0.0075 5,826,905
Dec 24 2021 0.0089 0.00 +0.00% 0.009 0.009 0.008 0
Dec 23 2021 0.0089 0.00 +0.00% 0.009 0.009 0.008 0
Dec 23 2021 0.0089 -0.0003 -3.26% 0.009 0.009 0.008 4,298,915
Dec 22 2021 0.0092 0.0001 1.1% 0.0083 0.0092 0.008 1,405,640
Dec 21 2021 0.0091 -0.0003 -3.19% 0.0094 0.0094 0.0083 2,274,264
Dec 20 2021 0.0094 0.00 +0.00% 0.0094 0.0094 0.0083 0
Dec 20 2021 0.0094 0.00 0.0% 0.0094 0.0094 0.0083 7,761,533
Dec 17 2021 0.0094 -0.0001 -1.05% 0.0095 0.0105 0.009 2,463,647
Dec 16 2021 0.0095 -0.0011 -10.38% 0.011 0.0115 0.009 2,078,763
Dec 15 2021 0.0106 -0.00045 -4.07% 0.0104 0.0117 0.0104 1,053,478
Dec 14 2021 0.01105 -0.0006 -5.15% 0.0111 0.0118 0.01 488,418
Dec 13 2021 0.01165 0.00 +0.00% 0.0092 0.0118 0.0084 0
Dec 13 2021 0.01165 0.00165 16.5% 0.0092 0.0118 0.0084 4,186,683
Dec 10 2021 0.01 -0.0009 -8.26% 0.01 0.012 0.0092 2,454,844
Dec 09 2021 0.0109 -0.0006 -5.22% 0.01 0.0128 0.0084 2,865,770
Dec 08 2021 0.0115 0.00 +0.00% 0.0105 0.0127 0.0099 0
Dec 08 2021 0.0115 0.0006 5.5% 0.0105 0.0127 0.0099 1,026,867
Dec 07 2021 0.0109 0.00 +0.00% 0.00955 0.0109 0.0092 0
Dec 07 2021 0.0109 0.001 10.1% 0.00955 0.0109 0.0092 890,923
Dec 06 2021 0.0099 -0.0007 -6.6% 0.0103 0.0106 0.0091 6,467,365
Dec 03 2021 0.0106 0.00 +0.00% 0.012 0.012 0.0103 0
Dec 03 2021 0.0106 -0.0009 -7.83% 0.012 0.012 0.0103 4,146,920
Dec 02 2021 0.0115 0.00 +0.00% 0.0135 0.0155 0.0102 0
Dec 02 2021 0.0115 -0.002 -14.81% 0.0135 0.0155 0.0102 10,529,707
Dec 01 2021 0.0135 -0.0009 -6.25% 0.0144 0.01465 0.0127 1,192,100
Nov 30 2021 0.0144 -0.0008 -5.26% 0.015 0.0152 0.0121 6,875,928
Nov 29 2021 0.0152 0.00 +0.00% 0.0169 0.0169 0.01465 0
Nov 29 2021 0.0152 0.0002 1.33% 0.0169 0.0169 0.01465 3,733,446
Nov 26 2021 0.015 0.00 +0.00% 0.0198 0.0198 0.0121 0
Nov 26 2021 0.015 -0.001 -6.25% 0.0198 0.0198 0.0121 7,535,535
Nov 25 2021 0.016 0.00 +0.00% 0.021 0.021 0.0155 0
Nov 24 2021 0.016 -0.005 -23.81% 0.021 0.021 0.0155 13,461,109
Nov 23 2021 0.021 -0.00726 -25.69% 0.0241 0.0274 0.02015 10,108,232
Nov 22 2021 0.02826 0.00046 1.65% 0.0254 0.0285 0.023 1,268,788
Nov 19 2021 0.0278 0.002 7.75% 0.0261 0.0278 0.0222 1,288,227
Nov 18 2021 0.0258 -0.0007 -2.64% 0.0284 0.0284 0.0234 713,719
Nov 17 2021 0.0265 0.00 +0.00% 0.0247 0.0266 0.024 0
Nov 17 2021 0.0265 0.0025 10.42% 0.0247 0.0266 0.024 787,771
Nov 16 2021 0.024 -0.00145 -5.7% 0.02583 0.0259 0.023 659,197
Nov 15 2021 0.02545 0.00095 3.88% 0.0245 0.0274 0.0245 359,486
Nov 12 2021 0.0245 0.00 +0.00% 0.0281 0.0281 0.022 0
Nov 12 2021 0.0245 -0.0005 -2.0% 0.0281 0.0281 0.022 1,381,564
Nov 11 2021 0.025 0.00 +0.00% 0.026 0.0282 0.02245 0
Nov 11 2021 0.025 0.00 0.0% 0.026 0.0282 0.02245 2,701,599
Nov 10 2021 0.025 -0.0029 -10.39% 0.0279 0.0279 0.023 1,952,254
Nov 09 2021 0.0279 0.00 +0.00% 0.02735 0.0295 0.0251 0
Nov 09 2021 0.0279 0.0006 2.2% 0.02735 0.0295 0.0251 1,121,783
Nov 08 2021 0.0273 -0.0007 -2.5% 0.032 0.032 0.0234 1,113,893
Nov 05 2021 0.028 0.00 +0.00% 0.0272 0.032 0.0272 0
Nov 05 2021 0.028 -0.00398 -12.45% 0.0272 0.032 0.0272 1,492,052
Nov 04 2021 0.03198 0.00398 14.21% 0.0263 0.03198 0.0263 597,947
Nov 03 2021 0.028 0.00 +0.00% 0.0247 0.033 0.02265 0
Nov 03 2021 0.028 0.0044 18.64% 0.0247 0.033 0.02265 6,343,370
Nov 02 2021 0.0236 0.0006 2.61% 0.0216 0.02445 0.0201 4,239,410
Nov 01 2021 0.023 0.00 +0.00% 0.0285 0.0285 0.0204 0
Nov 01 2021 0.023 -0.0015 -6.12% 0.0285 0.0285 0.0204 9,263,236
Oct 29 2021 0.0245 -0.0014 -5.41% 0.0272 0.0272 0.02295 3,180,878
Oct 28 2021 0.0259 0.0009 3.6% 0.0275 0.0275 0.022 1,398,760
Oct 27 2021 0.025 -0.0015 -5.66% 0.0265 0.0289 0.0211 6,500,509
Oct 26 2021 0.0265 -0.0035 -11.67% 0.0376 0.0376 0.0251 4,047,481
Oct 25 2021 0.03 0.00 +0.00% 0.0326 0.03345 0.0299 0
Oct 25 2021 0.03 -0.0039 -11.5% 0.0326 0.03345 0.0299 3,286,299


Your Recent History
USOTC
QNTA
Quanta (QB..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.