QRC

Queens Road Capital Inve... Historical Data

QRC Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 0.72 0.00 0.0% 0.72 0.72 0.72 0
Dec 02 2021 0.72 -0.01 -1.37% 0.72 0.72 0.72 1,500
Dec 01 2021 0.73 -0.04 -5.19% 0.75 0.75 0.72 76,055
Nov 30 2021 0.77 0.01 1.32% 0.77 0.77 0.76 166,130
Nov 29 2021 0.76 0.01 1.33% 0.77 0.77 0.76 7,000
Nov 26 2021 0.75 -0.01 -1.32% 0.76 0.78 0.75 84,350
Nov 25 2021 0.76 0.00 0.0% 0.76 0.76 0.76 8,070
Nov 24 2021 0.76 -0.05 -6.17% 0.76 0.76 0.75 144,000
Nov 23 2021 0.81 0.04 5.19% 0.81 0.81 0.81 569
Nov 22 2021 0.77 0.01 1.32% 0.77 0.77 0.77 15,855
Nov 19 2021 0.76 0.00 0.0% 0.76 0.76 0.76 487
Nov 18 2021 0.76 -0.04 -5.0% 0.80 0.80 0.76 201,000
Nov 17 2021 0.80 -0.01 -1.23% 0.76 0.80 0.76 3,025
Nov 16 2021 0.81 0.00 0.0% 0.81 0.81 0.81 0
Nov 15 2021 0.81 0.00 0.0% 0.81 0.82 0.81 14,150
Nov 12 2021 0.81 -0.01 -1.22% 0.80 0.81 0.80 19,549
Nov 11 2021 0.82 0.03 3.8% 0.79 0.82 0.79 46,900
Nov 10 2021 0.79 -0.05 -5.95% 0.80 0.82 0.78 86,580
Nov 09 2021 0.84 0.04 5.0% 0.81 0.84 0.80 30,500
Nov 08 2021 0.80 0.01 1.27% 0.80 0.80 0.79 11,490
Nov 05 2021 0.79 0.00 +0.00% 0.78 0.83 0.78 0
Nov 05 2021 0.79 0.00 0.0% 0.78 0.83 0.78 45,600
Nov 04 2021 0.79 -0.03 -3.66% 0.82 0.84 0.79 49,133
Nov 03 2021 0.82 0.04 5.13% 0.82 0.82 0.82 35,000
Nov 02 2021 0.78 0.00 0.0% 0.77 0.78 0.77 93,100
Nov 01 2021 0.78 -0.02 -2.5% 0.78 0.78 0.78 1,000
Oct 29 2021 0.80 -0.02 -2.44% 0.81 0.81 0.80 3,125
Oct 28 2021 0.82 0.02 2.5% 0.82 0.82 0.78 24,000
Oct 27 2021 0.80 -0.02 -2.44% 0.80 0.80 0.80 853
Oct 26 2021 0.82 -0.03 -3.53% 0.82 0.82 0.82 3,000
Oct 25 2021 0.85 0.04 4.94% 0.81 0.85 0.81 92,550
Oct 22 2021 0.81 0.01 1.25% 0.81 0.81 0.81 2,024
Oct 21 2021 0.80 0.01 1.27% 0.80 0.86 0.80 116,218
Oct 20 2021 0.79 0.00 0.0% 0.80 0.80 0.79 15,509
Oct 19 2021 0.79 0.00 0.0% 0.80 0.80 0.79 9,305
Oct 18 2021 0.79 0.04 5.33% 0.78 0.80 0.78 53,901
Oct 15 2021 0.75 -0.02 -2.6% 0.76 0.76 0.75 65,000
Oct 14 2021 0.77 0.01 1.32% 0.77 0.77 0.77 5,000
Oct 13 2021 0.76 0.02 2.7% 0.74 0.76 0.74 21,500
Oct 12 2021 0.74 0.04 5.71% 0.72 0.74 0.72 16,000
Oct 11 2021 0.70 0.00 +0.00% 0.70 0.70 0.70 0
Oct 08 2021 0.70 -0.04 -5.41% 0.70 0.70 0.70 7,500
Oct 07 2021 0.74 0.02 2.78% 0.74 0.74 0.74 1,000
Oct 06 2021 0.72 0.00 0.0% 0.72 0.72 0.72 8,000
Oct 05 2021 0.72 0.02 2.86% 0.70 0.75 0.70 137,000
Oct 04 2021 0.70 0.00 0.0% 0.70 0.70 0.70 0
Oct 01 2021 0.70 0.00 0.0% 0.70 0.70 0.70 11,855
Sep 30 2021 0.70 0.00 0.0% 0.68 0.70 0.68 67,507
Sep 29 2021 0.70 -0.01 -1.41% 0.70 0.72 0.70 37,400
Sep 28 2021 0.71 0.01 1.43% 0.70 0.72 0.70 108,515
Sep 27 2021 0.70 0.00 0.0% 0.70 0.70 0.69 52,000
Sep 24 2021 0.70 0.00 0.0% 0.70 0.70 0.70 461
Sep 23 2021 0.70 0.00 0.0% 0.70 0.70 0.70 0
Sep 22 2021 0.70 0.00 0.0% 0.70 0.71 0.70 41,000
Sep 21 2021 0.70 -0.01 -1.41% 0.71 0.71 0.70 21,097
Sep 20 2021 0.71 -0.04 -5.33% 0.75 0.75 0.71 12,975
Sep 17 2021 0.75 -0.03 -3.85% 0.77 0.77 0.75 16,250
Sep 16 2021 0.78 -0.03 -3.7% 0.82 0.82 0.76 69,440
Sep 15 2021 0.81 -0.02 -2.41% 0.82 0.83 0.81 26,000
Sep 14 2021 0.83 0.00 0.0% 0.83 0.84 0.82 57,210
Sep 13 2021 0.83 0.02 2.47% 0.83 0.84 0.83 66,042
Sep 10 2021 0.81 0.01 1.25% 0.80 0.84 0.80 77,290
Sep 09 2021 0.80 0.02 2.56% 0.77 0.80 0.75 38,500
Sep 08 2021 0.78 0.00 0.0% 0.78 0.80 0.77 30,500
Sep 07 2021 0.78 0.00 0.0% 0.80 0.85 0.78 325,010


Your Recent History
TSXV
QRC
Queens Roa..
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.