Quantum eMotion Corporation (QB) (QNCCF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03072 | -7.0796460177 | 0.43392 | 0.4427 | 0.3763 | 326718 | 0.40682717 | CS |
| 4 | -0.0498 | -10.9933774834 | 0.453 | 0.52 | 0.339 | 311159 | 0.4210376 | CS |
| 12 | -0.2068 | -33.9016393443 | 0.61 | 0.809011 | 0.2951 | 845752 | 0.49887079 | CS |
| 26 | 0.3082 | 324.421052632 | 0.095 | 1.72 | 0.0699 | 1772384 | 0.6236959 | CS |
| 52 | 0.30628 | 316.013206768 | 0.09692 | 1.72 | 0.063 | 1009286 | 0.61560827 | CS |
| 156 | 0.0941 | 30.4432222582 | 0.3091 | 1.72 | 0.0253 | 400083 | 0.58609619 | CS |
| 260 | 0.3532 | 706.4 | 0.05 | 1.72 | 0.015 | 281733 | 0.55174611 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925340 | 0.4032 | -0.0099 | -2.40 | 0.4027 | 0.4249 | 0.4027 | 86387 |
| 1744838940 | 0.4131 | 0.0227 | 5.81 | 0.39 | 0.4427 | 0.3763 | 396188 |
| 1744752360 | 0.3904 | -0.0245 | -5.91 | 0.403 | 0.412585 | 0.385 | 448468 |
| 1744666140 | 0.4149 | 0.0038 | 0.92 | 0.416 | 0.431 | 0.4047 | 240696 |
| 1744406940 | 0.4111 | -0.0018 | -0.44 | 0.4355 | 0.44 | 0.4099999 | 217014 |
| 1744320120 | 0.4129 | -0.0071 | -1.69 | 0.43392 | 0.4418 | 0.4 | 331226 |
| 1744234140 | 0.42 | 0.0393 | 10.32 | 0.389 | 0.45 | 0.38 | 439294 |
| 1744147740 | 0.3807 | 0.0101 | 2.73 | 0.3947 | 0.43 | 0.373274 | 311677 |
| 1744061220 | 0.3706 | -0.0044 | -1.17 | 0.35 | 0.3942 | 0.339 | 230658 |
| 1743802020 | 0.375 | -0.025 | -6.25 | 0.4 | 0.4 | 0.35 | 422645 |
| 1743715440 | 0.4 | -0.021 | -4.99 | 0.4084 | 0.43615 | 0.4 | 581021 |
| 1743629040 | 0.421 | 0.004 | 0.96 | 0.4228 | 0.4382 | 0.4155499 | 259875 |
| 1743542640 | 0.417 | -0.0054 | -1.28 | 0.4385 | 0.4409 | 0.417 | 110972 |
| 1743456180 | 0.4224 | 0.0024 | 0.57 | 0.425 | 0.4344 | 0.3993 | 277857 |
| 1743197340 | 0.42 | -0.008 | -1.87 | 0.4725 | 0.4725 | 0.403 | 201205 |
| 1743110880 | 0.428 | -0.0137 | -3.10 | 0.431 | 0.47 | 0.426 | 171997 |
| 1743024540 | 0.4417 | -0.01986 | -4.30 | 0.462 | 0.4694 | 0.4307 | 258815 |
| 1742938140 | 0.46156 | -0.01894 | -3.94 | 0.51 | 0.51 | 0.45945 | 264455 |
| 1742851200 | 0.4805 | -0.0043 | -0.89 | 0.52 | 0.52 | 0.4734 | 484715 |
| 1742592540 | 0.4848 | 0.007842 | 1.64 | 0.459307 | 0.5051 | 0.45 | 209198 |
| 1742505960 | 0.476958 | -0.021942 | -4.40 | 0.453 | 0.5009 | 0.453 | 365198 |
| 1742419200 | 0.4989 | 0.02442 | 5.15 | 0.49 | 0.50555 | 0.46 | 259659 |
| 1742333400 | 0.47448 | -0.050295 | -9.58 | 0.528 | 0.528 | 0.4614 | 622076 |
| 1742246400 | 0.524775 | 0.029575 | 5.97 | 0.5321 | 0.55 | 0.498 | 1307745 |
| 1741987680 | 0.4952 | 0.1052 | 26.97 | 0.3968 | 0.4999 | 0.3897 | 1327389 |
| 1741901340 | 0.39 | -0.04 | -9.30 | 0.45 | 0.45 | 0.39 | 311166 |
| 1741814940 | 0.43 | 0.029428 | 7.35 | 0.4026 | 0.44 | 0.3943 | 549261 |
| 1741728480 | 0.400572 | -0.000228 | -0.06 | 0.4 | 0.4129 | 0.378 | 372120 |
| 1741641600 | 0.4008 | -0.0352 | -8.07 | 0.43435 | 0.4397 | 0.3789 | 783042 |
| 1741386000 | 0.436 | -0.01 | -2.24 | 0.43 | 0.454764 | 0.42 | 264465 |
| 1741300140 | 0.446 | -0.0255 | -5.41 | 0.474 | 0.474 | 0.4232 | 338868 |
| 1741213440 | 0.4715 | 0.0215 | 4.78 | 0.4557 | 0.482 | 0.4446 | 246902 |
| 1741126800 | 0.45 | 0.02112 | 4.92 | 0.4044 | 0.4556 | 0.37646 | 857369 |
| 1741040760 | 0.42888 | -0.05104 | -10.64 | 0.463 | 0.4989 | 0.4275 | 741946 |
| 1740781260 | 0.47992 | -8.0E-5 | -0.02 | 0.4751 | 0.5467 | 0.44 | 1026731 |
| 1740695340 | 0.48 | -0.04981 | -9.40 | 0.5178 | 0.5354 | 0.48 | 484756 |
| 1740608400 | 0.52981 | -0.01769 | -3.23 | 0.5405 | 0.555 | 0.5 | 840578 |
| 1740522480 | 0.5475 | -0.0725 | -11.69 | 0.60275 | 0.6187 | 0.5207 | 1077989 |
| 1740435600 | 0.62 | 0.0693 | 12.58 | 0.5756 | 0.63 | 0.5395 | 2100308 |
| 1740176400 | 0.5507 | -0.0853 | -13.41 | 0.6455999 | 0.6455999 | 0.45 | 4083206 |
| 1740090480 | 0.636 | 0.096 | 17.78 | 0.61 | 0.809011 | 0.5704 | 4608969 |
| 1740003960 | 0.54 | 0.23694 | 78.18 | 0.3235 | 0.625 | 0.3235 | 4359711 |
| 1739917740 | 0.30306 | -0.05309 | -14.91 | 0.35 | 0.3691999 | 0.2950999 | 1916519 |
| 1739572020 | 0.35615 | -0.02985 | -7.73 | 0.36 | 0.386 | 0.35 | 655081 |
| 1739485320 | 0.386 | 0.0155 | 4.18 | 0.365 | 0.415866 | 0.365 | 794514 |
| 1739398920 | 0.3705 | -0.029122 | -7.29 | 0.39 | 0.45 | 0.3625 | 942970 |
| 1739312940 | 0.399622 | -0.036678 | -8.41 | 0.4534 | 0.4534 | 0.3857 | 768475 |
| 1739226000 | 0.4363 | -0.0317 | -6.77 | 0.45 | 0.47 | 0.4283 | 608374 |
| 1738967160 | 0.468 | -0.00805 | -1.69 | 0.4649 | 0.4916 | 0.45 | 461061 |
| 1738880400 | 0.47605 | -0.03395 | -6.66 | 0.56 | 0.56 | 0.4614 | 1029062 |
| 1738794000 | 0.51 | 0.005 | 0.99 | 0.505 | 0.5161249 | 0.48 | 772930 |
| 1738708080 | 0.505 | -0.0111 | -2.15 | 0.53 | 0.57815 | 0.5031 | 427981 |
| 1738621740 | 0.5161 | -0.02291 | -4.25 | 0.5308 | 0.5397 | 0.4773 | 835497 |
| 1738362000 | 0.53901 | 0.01826 | 3.51 | 0.5305 | 0.6118 | 0.52392 | 1371030 |
| 1738276080 | 0.52075 | 0.06075 | 13.21 | 0.4475 | 0.53 | 0.445 | 1013555 |
| 1738189740 | 0.46 | -0.06385 | -12.19 | 0.5 | 0.535 | 0.4509 | 1339029 |
| 1738103280 | 0.52385 | 0.005859 | 1.13 | 0.517 | 0.5770999 | 0.5137 | 551436 |
| 1738016820 | 0.517991 | -0.068309 | -11.65 | 0.5429 | 0.5862 | 0.5046 | 1119227 |
| 1737757440 | 0.5863 | 0.0063 | 1.09 | 0.6 | 0.6412 | 0.58 | 935397 |
| 1737671220 | 0.58 | -0.04 | -6.45 | 0.61 | 0.61 | 0.545 | 1569821 |
| 1737584640 | 0.62 | -0.033 | -5.05 | 0.656 | 0.7177 | 0.6103 | 1373515 |
| 1737498540 | 0.653 | 0.026 | 4.15 | 0.779 | 0.779 | 0.645 | 1769042 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
