Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Quotemedia Inc (QB) | QMCI | OTCMarkets | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.2218 |
QMCI Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.2101 | 0.2218 | 0.2101 | 0.2205351 | 4,149 | 0.0117 | 5.57% |
1 Month | 0.22 | 0.2218 | 0.1875 | 0.2081887 | 45,529 | 0.0018 | 0.82% |
3 Months | 0.229 | 0.229 | 0.1875 | 0.2115305 | 22,998 | -0.0072 | -3.14% |
6 Months | 0.2605 | 0.2997 | 0.1875 | 0.2333608 | 30,671 | -0.0387 | -14.86% |
1 Year | 0.2501 | 0.3495 | 0.1875 | 0.2711849 | 39,456 | -0.0283 | -11.32% |
3 Years | 0.2225 | 0.3495 | 0.125 | 0.222949 | 51,058 | -0.0007 | -0.31% |
5 Years | 0.125 | 0.4676 | 0.0453 | 0.199378 | 63,398 | 0.0968 | 77.44% |
QMCI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.2218 | 0.0117 | 5.57% | 0.2218 | 0.2218 | 0.2218 | 7,400 |
Mar 26 2024 | 0.2101 | 0.00 | 0.00% | 0.2101 | 0.2101 | 0.2101 | 0 |
Mar 25 2024 | 0.2101 | -0.002 | -0.94% | 0.2101 | 0.2101 | 0.2101 | 897 |
Mar 22 2024 | 0.2121 | 0.00 | 0.00% | 0.2121 | 0.2121 | 0.2121 | 0 |
Mar 21 2024 | 0.2121 | 0.00 | 0.00% | 0.2121 | 0.2121 | 0.2121 | 0 |
Mar 20 2024 | 0.2121 | 0.00 | 0.00% | 0.2121 | 0.2121 | 0.2121 | 0 |
Mar 19 2024 | 0.2121 | 0.0021 | 1.00% | 0.20 | 0.213288 | 0.20 | 15,989 |
Mar 18 2024 | 0.21 | 0.01 | 5.00% | 0.20 | 0.21 | 0.20 | 53,487 |
Mar 15 2024 | 0.20 | -0.014 | -6.54% | 0.1901 | 0.21 | 0.1901 | 200,100 |
Mar 14 2024 | 0.214 | 0.00 | 0.00% | 0.214 | 0.214 | 0.214 | 100 |
Mar 13 2024 | 0.214 | 0.00 | 0.00% | 0.214 | 0.214 | 0.19 | 2,100 |
Mar 12 2024 | 0.214 | 0.00 | 0.00% | 0.214 | 0.214 | 0.214 | 0 |
Mar 11 2024 | 0.214 | 0.0015 | 0.71% | 0.211 | 0.214 | 0.1875 | 147,951 |
Mar 08 2024 | 0.2125 | -0.007 | -3.19% | 0.2125 | 0.2125 | 0.2125 | 1,000 |
Mar 07 2024 | 0.2195 | 0.0095 | 4.52% | 0.21 | 0.2195 | 0.21 | 25,789 |
Mar 06 2024 | 0.21 | -0.005 | -2.33% | 0.21 | 0.21 | 0.21 | 39,800 |
Mar 05 2024 | 0.215 | 0.0145 | 7.23% | 0.21 | 0.215 | 0.21 | 11,803 |
Mar 04 2024 | 0.2005 | -0.0095 | -4.52% | 0.21 | 0.21 | 0.2005 | 28,381 |
Mar 01 2024 | 0.21 | -0.005 | -2.33% | 0.2101 | 0.2101 | 0.20335 | 147,036 |
Feb 29 2024 | 0.215 | 0.0045 | 2.14% | 0.22 | 0.22 | 0.2105 | 1,100 |
Feb 28 2024 | 0.2105 | -0.0019 | -0.89% | 0.2105 | 0.21164 | 0.2105 | 500 |