QNTA

Quanta (PK) Historical Data

QNTA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2022 0.0018 -0.0003 -14.29% 0.0021 0.0021 0.0016 6,092,224
Jun 24 2022 0.0021 0.0003 16.67% 0.0019 0.00215 0.0017 6,501,152
Jun 23 2022 0.0018 -0.0005 -21.74% 0.0025 0.0027 0.0017 14,663,757
Jun 22 2022 0.0023 0.00 +0.00% 0.0022 0.0034 0.002 0
Jun 22 2022 0.0023 0.0003 15.0% 0.0022 0.0034 0.002 10,712,652
Jun 21 2022 0.002 -0.0005 -20.0% 0.0026 0.0027 0.002 7,910,036
Jun 20 2022 0.0025 0.00 +0.00% 0.0021 0.0025 0.0021 0
Jun 17 2022 0.0025 0.00 +0.00% 0.0021 0.0025 0.0021 0
Jun 17 2022 0.0025 0.0002 8.7% 0.0021 0.0025 0.0021 990,822
Jun 16 2022 0.0023 0.0002 9.52% 0.0021 0.0025 0.0021 1,557,037
Jun 15 2022 0.0021 -0.0003 -12.5% 0.0026 0.0026 0.0021 6,081,053
Jun 14 2022 0.0024 0.00 +0.00% 0.0023 0.0035 0.0023 0
Jun 14 2022 0.0024 0.0001 4.35% 0.0023 0.0035 0.0023 12,339,253
Jun 13 2022 0.0023 -0.0002 -8.0% 0.0025 0.0027 0.0023 7,855,550
Jun 10 2022 0.0025 0.00 +0.00% 0.0025 0.0025 0.0024 0
Jun 10 2022 0.0025 0.00 0.0% 0.0025 0.0025 0.0024 2,122,139
Jun 09 2022 0.0025 0.00 0.0% 0.0025 0.0029 0.0024 2,505,300
Jun 08 2022 0.0025 0.00 0.0% 0.0026 0.0026 0.0023 6,807,406
Jun 07 2022 0.0025 0.00 +0.00% 0.0029 0.0029 0.0025 0
Jun 07 2022 0.0025 -0.0004 -13.79% 0.0029 0.0029 0.0025 19,630,336
Jun 06 2022 0.0029 0.0003 11.53% 0.0029 0.0029 0.0026 335,175
Jun 03 2022 0.0026 -0.0001 -3.7% 0.0029 0.0029 0.0025 3,313,960
Jun 02 2022 0.0027 0.00 +0.00% 0.00335 0.0034 0.0027 0
Jun 02 2022 0.0027 -0.0006 -18.18% 0.00335 0.0034 0.0027 5,336,935
Jun 01 2022 0.0033 0.00 +0.00% 0.0035 0.0039 0.0033 0
Jun 01 2022 0.0033 -0.0001 -2.94% 0.0035 0.0039 0.0033 3,210,433
May 31 2022 0.0034 0.0001 3.03% 0.00335 0.0038 0.00335 1,053,286
May 30 2022 0.0033 0.00 0.0% 0.0033 0.0033 0.0033 0
May 27 2022 0.0033 -0.0003 -8.33% 0.0033 0.0036 0.0033 1,318,627
May 26 2022 0.0036 0.00 +0.00% 0.0035 0.0043 0.0033 0
May 26 2022 0.0036 -0.0002 -5.26% 0.0035 0.0043 0.0033 2,995,278
May 25 2022 0.0038 0.00 0.0% 0.0042 0.0042 0.0032 2,538,305
May 24 2022 0.0038 0.0003 8.57% 0.0037 0.0042 0.0034 1,358,100
May 23 2022 0.0035 0.00 +0.00% 0.0037 0.0047 0.0035 0
May 23 2022 0.0035 -0.0001 -2.78% 0.0037 0.0047 0.0035 4,540,307
May 20 2022 0.0036 0.00045 14.29% 0.0035 0.0047 0.0032 2,434,408
May 19 2022 0.00315 -0.00045 -12.5% 0.0033 0.0037 0.003 1,441,584
May 18 2022 0.0036 0.0004 12.5% 0.0033 0.00365 0.0029 2,412,000
May 17 2022 0.0032 0.00 +0.00% 0.0045 0.0045 0.0029 0
May 17 2022 0.0032 -0.0004 -11.11% 0.0045 0.0045 0.0029 9,805,334
May 16 2022 0.0036 0.00 +0.00% 0.0044 0.0044 0.0034 0
May 16 2022 0.0036 -0.0001 -2.7% 0.0044 0.0044 0.0034 2,861,912
May 13 2022 0.0037 -0.0005 -11.9% 0.0042 0.0043 0.0035 3,199,152
May 12 2022 0.0042 0.00 +0.00% 0.0045 0.0045 0.0038 0
May 12 2022 0.0042 -0.0003 -6.67% 0.0045 0.0045 0.0038 106,855
May 11 2022 0.0045 0.0002 4.65% 0.0036 0.0047 0.0036 2,009,459
May 10 2022 0.0043 0.0001 2.38% 0.0042 0.0044 0.0032 9,385,071
May 09 2022 0.0042 0.00 0.0% 0.0048 0.0048 0.004 974,666
May 06 2022 0.0042 0.00 +0.00% 0.005 0.005 0.0038 0
May 06 2022 0.0042 -0.0008 -16.0% 0.005 0.005 0.0038 1,986,859
May 05 2022 0.005 0.00 +0.00% 0.0046 0.005 0.0042 0
May 05 2022 0.005 0.0004 8.7% 0.0046 0.005 0.0042 3,813,304
May 04 2022 0.0046 -0.0004 -8.0% 0.005 0.0059 0.00435 21,677,230
May 03 2022 0.005 -0.0014 -21.88% 0.0063 0.0063 0.00492 4,777,403
May 02 2022 0.0064 0.00 +0.00% 0.00425 0.0075 0.00385 0
May 02 2022 0.0064 0.0018 39.13% 0.00425 0.0075 0.00385 4,944,156
Apr 29 2022 0.0046 0.0006 15.0% 0.004 0.0046 0.0037 1,798,587
Apr 28 2022 0.004 -0.0003 -6.98% 0.0041 0.0042 0.00375 2,031,021
Apr 27 2022 0.0043 0.00 +0.00% 0.0043 0.0046 0.0041 0
Apr 27 2022 0.0043 -0.0005 -10.42% 0.0043 0.0046 0.0041 1,000,968
Apr 26 2022 0.0048 0.0002 4.35% 0.0046 0.0048 0.0045 814,476
Apr 25 2022 0.0046 0.00 +0.00% 0.0044 0.0048 0.004 0
Apr 25 2022 0.0046 0.00025 5.75% 0.0044 0.0048 0.004 543,704
Apr 22 2022 0.00435 -0.00065 -13.0% 0.0047 0.00497 0.004 619,001
Apr 21 2022 0.005 0.00 +0.00% 0.0055 0.0055 0.0043 0
Apr 21 2022 0.005 0.00 0.0% 0.0055 0.0055 0.0043 945,920
Apr 20 2022 0.005 -0.0008 -13.79% 0.00576 0.0058 0.0047 2,273,729
Apr 19 2022 0.0058 0.00 +0.00% 0.0059 0.0061 0.005 0
Apr 19 2022 0.0058 0.00 0.0% 0.0059 0.0061 0.005 4,080,677
Apr 18 2022 0.0058 0.001 20.83% 0.004 0.006 0.004 3,645,452
Apr 15 2022 0.0048 0.00 +0.00% 0.0048 0.0048 0.0048 0
Apr 15 2022 0.0048 0.00 0.0% 0.0048 0.0048 0.0048 0
Apr 14 2022 0.0048 0.00055 12.94% 0.0043 0.0049 0.004 2,274,115
Apr 13 2022 0.00425 0.00 +0.00% 0.0043 0.0047 0.0042 0
Apr 13 2022 0.00425 -0.00025 -5.56% 0.0043 0.0047 0.0042 1,579,435
Apr 12 2022 0.0045 -0.0001 -2.17% 0.0042 0.0047 0.0042 226,204
Apr 11 2022 0.0046 0.00 +0.00% 0.0039 0.0046 0.0039 0
Apr 11 2022 0.0046 0.00 0.0% 0.0039 0.0046 0.0039 1,423,473
Apr 08 2022 0.0046 0.00015 3.37% 0.0044 0.00465 0.0043 1,278,250
Apr 07 2022 0.00445 -0.00005 -1.11% 0.0048 0.0048 0.0042 1,229,344
Apr 06 2022 0.0045 -0.0001 -2.17% 0.0045 0.0047 0.0041 383,726
Apr 05 2022 0.0046 0.00 +0.00% 0.0047 0.004795 0.0043 0
Apr 05 2022 0.0046 0.0001 2.22% 0.0047 0.004795 0.0043 417,134
Apr 04 2022 0.0045 0.0001 2.27% 0.00425 0.0045 0.0041 1,294,800
Apr 01 2022 0.0044 0.00 0.0% 0.0042 0.0044 0.0042 624,690
Mar 31 2022 0.0044 0.00 +0.00% 0.0042 0.00455 0.0042 0
Mar 31 2022 0.0044 0.0002 4.76% 0.0042 0.00455 0.0042 1,651,904
Mar 30 2022 0.0042 0.00 +0.00% 0.0041 0.0048 0.0037 0
Mar 30 2022 0.0042 0.00 0.0% 0.0041 0.0048 0.0037 14,620,332


Your Recent History
USOTC
QNTA
Quanta (PK..
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.