Quantum Emotion Corp (QNC)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -8.86075949367 | 0.79 | 0.89 | 0.65 | 2208108 | 0.74350663 | CS |
| 4 | -0.98 | -57.6470588235 | 1.7 | 1.7 | 0.59 | 3575625 | 0.92578923 | CS |
| 12 | 0.615 | 585.714285714 | 0.105 | 2.49 | 0.095 | 4355123 | 0.80712551 | CS |
| 26 | 0.59 | 453.846153846 | 0.13 | 2.49 | 0.095 | 2133610 | 0.77526232 | CS |
| 52 | 0.67 | 1340 | 0.05 | 2.49 | 0.045 | 1212621 | 0.69040386 | CS |
| 156 | 0.505 | 234.88372093 | 0.215 | 2.49 | 0.035 | 662131 | 0.50389986 | CS |
| 260 | 0.57 | 380 | 0.15 | 2.49 | 0.03 | 614162 | 0.40122899 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738708800 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1738622400 | 0.74 | -0.07 | -8.64 | 0.73 | 0.79 | 0.7 | 1322712 |
| 1738363200 | 0.81 | 0.05 | 6.58 | 0.78 | 0.89 | 0.76 | 3162659 |
| 1738276800 | 0.76 | 0.11 | 16.92 | 0.66 | 0.76 | 0.66 | 1842942 |
| 1738190400 | 0.65 | -0.11 | -14.47 | 0.76 | 0.78 | 0.65 | 2852495 |
| 1738104000 | 0.76 | 0.01 | 1.33 | 0.79 | 0.8199999 | 0.74 | 1859732 |
| 1738017600 | 0.75 | -0.1 | -11.76 | 0.77 | 0.83 | 0.72 | 1918412 |
| 1737758400 | 0.85 | 0.02 | 2.41 | 0.83 | 0.92 | 0.8199999 | 2113868 |
| 1737672000 | 0.83 | -0.05 | -5.68 | 0.86 | 0.88 | 0.78 | 2491490 |
| 1737585600 | 0.88 | -0.04 | -4.35 | 1.02 | 1.03 | 0.88 | 2434086 |
| 1737499200 | 0.92 | -0.07 | -7.07 | 1.04 | 1.07 | 0.92 | 2588666 |
| 1737412800 | 0.99 | 0.09 | 10.00 | 0.97 | 1.04 | 0.9 | 1337742 |
| 1737153600 | 0.9 | -0.14 | -13.46 | 0.96 | 1.05 | 0.86 | 3528191 |
| 1737067200 | 1.04 | -0.08 | -7.14 | 1.1 | 1.12 | 0.99 | 3840257 |
| 1736980800 | 1.12 | 0.28 | 33.33 | 0.93 | 1.1399999 | 0.93 | 5829356 |
| 1736894400 | 0.84 | 0.21 | 33.33 | 0.68 | 0.85 | 0.64 | 7666147 |
| 1736808000 | 0.63 | -0.27 | -30.00 | 0.72 | 0.76 | 0.59 | 7408290 |
| 1736548800 | 0.9 | -0.22 | -19.64 | 1.1 | 1.1399999 | 0.89 | 4372406 |
| 1736462400 | 1.12 | -0.01 | -0.88 | 1.15 | 1.28 | 1.05 | 2232722 |
| 1736376000 | 1.1299999 | -0.37 | -24.67 | 0.89 | 1.36 | 0.83 | 9353747 |
| 1736289600 | 1.5 | -0.26 | -14.77 | 1.7 | 1.7 | 1.41 | 3356578 |
| 1736203200 | 1.76 | 0.31 | 21.38 | 1.79 | 1.84 | 1.58 | 6091395 |
| 1735944000 | 1.45 | -0.13 | -8.23 | 1.9 | 1.97 | 1 | 13468346 |
| 1735857600 | 1.58 | -0.2 | -11.24 | 1.9 | 2.49 | 0.86 | 8229727 |
| 1735684800 | 1.78 | 0.29 | 19.46 | 1.6 | 1.83 | 1.42 | 7176895 |
| 1735598400 | 1.49 | 0.31 | 26.27 | 1.2 | 1.85 | 1.18 | 11204597 |
| 1735339200 | 1.18 | 0.52 | 78.79 | 0.96 | 1.23 | 0.87 | 10262125 |
| 1735069200 | 0.66 | 0.13 | 24.53 | 0.54 | 0.68 | 0.53 | 4891143 |
| 1734993600 | 0.53 | 0.095 | 21.84 | 0.52 | 0.59 | 0.48 | 6771707 |
| 1734734400 | 0.435 | 0.0900001 | 26.09 | 0.36 | 0.46 | 0.335 | 7317010 |
| 1734648000 | 0.3449999 | -0.095 | -21.59 | 0.455 | 0.51 | 0.315 | 6060619 |
| 1734561600 | 0.44 | -0.24 | -35.29 | 0.62 | 0.67 | 0.4 | 8075804 |
| 1734475200 | 0.68 | -0.05 | -6.85 | 0.74 | 0.85 | 0.61 | 10336389 |
| 1734388800 | 0.73 | 0.365 | 100.00 | 0.45 | 0.8 | 0.45 | 14737819 |
| 1734129600 | 0.365 | 0.095 | 35.19 | 0.27 | 0.385 | 0.265 | 7798630 |
| 1734043200 | 0.27 | -0.13 | -32.50 | 0.42 | 0.485 | 0.265 | 12060407 |
| 1733956800 | 0.4 | 0.225 | 128.57 | 0.19 | 0.42 | 0.19 | 14223590 |
| 1733870400 | 0.175 | 0.005 | 2.94 | 0.17 | 0.195 | 0.16 | 1363329 |
| 1733784000 | 0.17 | 0.005 | 3.03 | 0.17 | 0.175 | 0.165 | 297728 |
| 1733524800 | 0.165 | 0.025 | 17.86 | 0.14 | 0.17 | 0.14 | 1972064 |
| 1733438400 | 0.14 | -0.035 | -20.00 | 0.185 | 0.185 | 0.135 | 1957779 |
| 1733352000 | 0.175 | -0.015 | -7.89 | 0.19 | 0.195 | 0.17 | 696072 |
| 1733265600 | 0.19 | 0.01 | 5.56 | 0.175 | 0.2 | 0.17 | 2709985 |
| 1733179200 | 0.18 | 0.025 | 16.13 | 0.165 | 0.18 | 0.155 | 1769577 |
| 1732920000 | 0.155 | -0.01 | -6.06 | 0.16 | 0.17 | 0.155 | 1925811 |
| 1732833600 | 0.165 | 0.035 | 26.92 | 0.13 | 0.17 | 0.125 | 3444577 |
| 1732747200 | 0.13 | 0.015 | 13.04 | 0.115 | 0.13 | 0.115 | 261627 |
| 1732660800 | 0.115 | -0.015 | -11.54 | 0.13 | 0.135 | 0.115 | 539778 |
| 1732574400 | 0.13 | 0.02 | 18.18 | 0.11 | 0.14 | 0.11 | 4712567 |
| 1732315200 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.105 | 894639 |
| 1732228800 | 0.11 | 0.005 | 4.76 | 0.11 | 0.115 | 0.105 | 296653 |
| 1732142400 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.1 | 187201 |
| 1732056000 | 0.105 | -0.005 | -4.55 | 0.11 | 0.11 | 0.1 | 211610 |
| 1731969600 | 0.11 | 0.005 | 4.76 | 0.11 | 0.11 | 0.1 | 130625 |
| 1731710400 | 0.105 | -0.005 | -4.55 | 0.115 | 0.115 | 0.095 | 4050420 |
| 1731624000 | 0.11 | -0.01 | -8.33 | 0.115 | 0.12 | 0.11 | 247513 |
| 1731537600 | 0.12 | 0.02 | 20.00 | 0.105 | 0.12 | 0.105 | 321560 |
| 1731451200 | 0.1 | -0.005 | -4.76 | 0.105 | 0.105 | 0.1 | 32220 |
| 1731364800 | 0.105 | 0 | 0.00 | 0.11 | 0.11 | 0.105 | 101069 |
| 1731105600 | 0.105 | -0.005 | -4.55 | 0.11 | 0.11 | 0.105 | 176096 |
| 1731019200 | 0.11 | 0 | 0.00 | 0.115 | 0.115 | 0.11 | 75770 |
| 1730932800 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 16304 |
| 1730846400 | 0.11 | -0.005 | -4.35 | 0.11 | 0.115 | 0.105 | 92077 |
| 1730760000 | 0.115 | 0 | 0.00 | 0.12 | 0.12 | 0.11 | 143706 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
