ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,307.21
      -0.02%
      US Tech 100
      18,181.20
      -0.08%
      Dow Jones
      39,791.28
      -0.04%
      Brent Oil
      82.81
      -0.86%
      Bitcoin
      69,547.57
      -2.66%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Quantum International Corporation (PK) (QUAN)

      7. Quantum International Corporation (PK) (QUAN) Historical

      QUAN Quantum International Corporation (PK)

      0.03785
      -0.00415 (-9.88%)
      Last Updated: 11:50:50
      Delayed by 15 minutes

      QUAN Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 20 2024 0.042 0.0082 24.26% 0.042 0.042 0.0409 4,500
      May 17 2024 0.0338 0.00022 0.65% 0.0424 0.0424 0.0338 21,813
      May 16 2024 0.03358 -0.00688 -17.00% 0.0425 0.0425 0.0335 25,650
      May 15 2024 0.04046 0.00696 20.78% 0.0335 0.0437 0.0335 2,875
      May 14 2024 0.0335 0.0001 0.30% 0.0335 0.0335 0.0335 100,000
      May 13 2024 0.0334 -0.00327 -8.92% 0.0334 0.0334 0.0334 12,076
      May 10 2024 0.03667 0.00 0.00% 0.03667 0.03667 0.03667 0
      May 09 2024 0.03667 -0.00103 -2.73% 0.04 0.04 0.0334 35,580
      May 08 2024 0.0377 -0.00215 -5.40% 0.0377 0.03839 0.0377 4,193
      May 07 2024 0.03985 -0.00015 -0.38% 0.0443 0.0443 0.03985 3,750
      May 06 2024 0.04 0.00105 2.70% 0.0334 0.0443 0.0334 5,248
      May 03 2024 0.03895 0.00545 16.27% 0.0334 0.0445 0.0334 1,500
      May 02 2024 0.0335 -0.0053 -13.66% 0.03895 0.03895 0.0334 31,526
      May 01 2024 0.0388 0.00 0.00% 0.0388 0.0388 0.0388 0
      Apr 30 2024 0.0388 0.0054 16.17% 0.0334 0.0444 0.0334 31,430
      Apr 29 2024 0.0334 -0.0006 -1.76% 0.04 0.04 0.0334 61,450
      Apr 26 2024 0.034 0.00 0.00% 0.034 0.034 0.034 0
      Apr 25 2024 0.034 0.00 0.00% 0.034 0.034 0.034 0
      Apr 24 2024 0.034 -0.0137 -28.72% 0.03637 0.03637 0.034 55,983
      Apr 23 2024 0.0477 0.00 0.00% 0.04 0.0477 0.04 22,214
      Apr 22 2024 0.0477 0.01056 28.43% 0.0477 0.0477 0.0477 200
      Apr 19 2024 0.03714 0.00064 1.75% 0.0365 0.03714 0.036 29,903
      Apr 18 2024 0.0365 -0.0114 -23.80% 0.0479 0.0479 0.0364 56,386
      Apr 17 2024 0.0479 0.00 0.00% 0.0479 0.0479 0.0479 500
      Apr 16 2024 0.0479 0.00349 7.86% 0.0368 0.0479 0.0368 12,000
      Apr 15 2024 0.04441 0.00821 22.68% 0.045 0.0479 0.0364 22,100
      Apr 12 2024 0.0362 0.00 0.00% 0.0362 0.0362 0.0362 0
      Apr 11 2024 0.0362 -0.0115 -24.11% 0.0477 0.0477 0.0362 13,736
      Apr 10 2024 0.0477 0.00585 13.98% 0.0477 0.0477 0.0361 4,657
      Apr 09 2024 0.04185 0.00575 15.93% 0.0462 0.0477 0.036 17,237
      Apr 08 2024 0.0361 0.0001 0.28% 0.0496 0.0496 0.0361 28,550
      Apr 05 2024 0.036 -0.005 -12.20% 0.0428 0.0428 0.036 10,235
      Apr 04 2024 0.041 -0.00452 -9.93% 0.0362 0.0496 0.0362 46,902
      Apr 03 2024 0.04552 0.00552 13.80% 0.0393 0.0496 0.0336 101,274
      Apr 02 2024 0.04 -0.01 -20.00% 0.0495 0.0495 0.03555 85,773
      Apr 01 2024 0.05 0.0167 50.15% 0.03531 0.05 0.0285 238,798
      Mar 28 2024 0.0333 -0.00972 -22.59% 0.0414 0.0497 0.0332 198,800
      Mar 27 2024 0.04302 0.00747 21.01% 0.033 0.0497 0.033 79,474
      Mar 26 2024 0.03555 0.0001 0.28% 0.03594 0.038 0.03545 50,370
      Mar 25 2024 0.03545 -0.00255 -6.71% 0.0379 0.0379 0.03545 10,111
      Mar 22 2024 0.038 0.006 18.75% 0.0355 0.038 0.0355 2,294
      Mar 21 2024 0.032 -0.00185 -5.47% 0.0345 0.0345 0.0211 143,100
      Mar 20 2024 0.03385 -0.01615 -32.30% 0.0455 0.04604 0.03385 106,420
      Mar 19 2024 0.05 0.01402 38.98% 0.0425 0.055 0.0425 122,293
      Mar 18 2024 0.035976 -0.00287 -7.40% 0.0353 0.0424 0.0351 15,850
      Mar 15 2024 0.03885 0.00 0.00% 0.03885 0.03885 0.03885 0
      Mar 14 2024 0.03885 -0.00142 -3.53% 0.0424 0.0424 0.0353 8,170
      Mar 13 2024 0.04027 -0.00223 -5.25% 0.04031 0.0425 0.0352 29,915
      Mar 12 2024 0.0425 0.00642 17.81% 0.03958 0.0425 0.0352 18,261
      Mar 11 2024 0.036076 -0.00262 -6.78% 0.04 0.0425 0.0352 45,233
      Mar 08 2024 0.0387 0.0012 3.20% 0.0402 0.0402 0.0387 24,128
      Mar 07 2024 0.0375 0.00 0.00% 0.0375 0.0375 0.0375 2,000
      Mar 06 2024 0.0375 -0.0025 -6.25% 0.0403 0.0403 0.0375 24,945
      Mar 05 2024 0.04 -0.0025 -5.88% 0.0425 0.0425 0.04 7,750
      Mar 04 2024 0.0425 0.0025 6.25% 0.04 0.0443 0.03755 246,923
      Mar 01 2024 0.04 0.003 8.11% 0.0378 0.04 0.037 62,600
      Feb 29 2024 0.037 0.007 23.33% 0.03672 0.037 0.035 21,793
      Feb 28 2024 0.03 -0.00694 -18.79% 0.032 0.0396 0.03 45,108
      Feb 27 2024 0.03694 -0.00266 -6.72% 0.0396 0.0396 0.03694 9,001
      Feb 26 2024 0.0396 0.0076 23.75% 0.0354 0.0396 0.032 44,053
      Feb 23 2024 0.032 -0.0007 -2.14% 0.032 0.0354 0.032 6,382
      Feb 22 2024 0.0327 0.00075 2.35% 0.0286 0.0353 0.0286 16,088
      Feb 21 2024 0.03195 -0.00805 -20.13% 0.0487 0.0487 0.0253 127,335

      Your Recent History

      USOTC
      QUAN
      Quantum (PK)
      NYSE
      AMPS
      Altus Power
      COIN
      IFXUSD
      USOTC
      MGNT
      Meganet (CE)
      Delayed Upgrade Clock