Quantum eMotion Corporation (QB) (QNCCF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22229 | 49.4197421076 | 0.4498 | 0.801 | 0.415 | 2990699 | 0.67632773 | CS |
| 4 | 0.29309 | 77.3324538259 | 0.379 | 1.72 | 0.37 | 5760733 | 0.90176668 | CS |
| 12 | 0.57209 | 572.09 | 0.1 | 1.72 | 0.0699 | 3068744 | 0.66266753 | CS |
| 26 | 0.57109 | 565.435643564 | 0.101 | 1.72 | 0.0679 | 1520184 | 0.65719802 | CS |
| 52 | 0.63039 | 1511.72661871 | 0.0417 | 1.72 | 0.0334 | 846868 | 0.64042639 | CS |
| 156 | 0.48159 | 252.803149606 | 0.1905 | 1.72 | 0.0253 | 318172 | 0.60089785 | CS |
| 260 | 0.60709 | 933.984615385 | 0.065 | 1.72 | 0.015 | 238119 | 0.56363873 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 0.627 | -0.093 | -12.92 | 0.75 | 0.75 | 0.601 | 2391574 |
| 1737066420 | 0.72 | -0.05 | -6.49 | 0.78 | 0.789 | 0.6879 | 2316289 |
| 1736979720 | 0.77 | 0.18 | 30.51 | 0.665 | 0.801 | 0.644 | 3572862 |
| 1736893380 | 0.59 | 0.155 | 35.63 | 0.4498 | 0.6125 | 0.415 | 3682070 |
| 1736806800 | 0.435 | -0.18362 | -29.68 | 0.5696 | 0.5743 | 0.416 | 4633291 |
| 1736547720 | 0.6186199 | -0.15383 | -19.91 | 0.73 | 0.8078999 | 0.6111 | 2333825 |
| 1736375340 | 0.77245 | -0.27755 | -26.43 | 0.8 | 0.97 | 0.5750999 | 7945634 |
| 1736288940 | 1.05 | -0.17 | -13.93 | 1.25 | 1.28 | 0.9941 | 2483196 |
| 1736202360 | 1.22 | 0.22 | 21.99 | 1.2 | 1.28 | 1.11 | 4411015 |
| 1735942980 | 1.0001 | -0.18 | -15.25 | 1.25 | 1.36 | 0.7 | 10291946 |
| 1735856700 | 1.18 | -0.06 | -4.84 | 1.34 | 1.72 | 0.65 | 16922306 |
| 1735683960 | 1.24 | 0.2 | 19.23 | 1.09 | 1.27 | 0.985 | 4549100 |
| 1735597740 | 1.04 | 0.24 | 30.13 | 0.865 | 1.28 | 0.8302 | 8893791 |
| 1735338000 | 0.7992 | 0.1031 | 14.81 | 0.68 | 0.8524 | 0.6032999 | 6689561 |
| 1735252020 | 0.6961 | 0.23314 | 50.36 | 0.49 | 0.785 | 0.48095 | 7827159 |
| 1735078200 | 0.46296 | 0.08456 | 22.35 | 0.379 | 0.477 | 0.37 | 3228108 |
| 1734992400 | 0.3784 | 0.0784 | 26.13 | 0.32 | 0.416 | 0.308 | 3486116 |
| 1734733200 | 0.3 | 0.055 | 22.45 | 0.2398 | 0.32 | 0.229 | 3861810 |
| 1734646800 | 0.245 | -0.0551 | -18.36 | 0.29805 | 0.3494 | 0.222641 | 6071865 |
| 1734560940 | 0.3001 | -0.174732 | -36.80 | 0.497 | 0.497 | 0.2844999 | 5730487 |
| 1734474360 | 0.474832 | -0.047968 | -9.18 | 0.55815 | 0.5953 | 0.4301 | 8848396 |
| 1734388140 | 0.5228 | 0.2599 | 98.86 | 0.2806 | 0.56 | 0.2806 | 12651547 |
| 1734128940 | 0.2629 | 0.0739 | 39.10 | 0.18 | 0.275 | 0.1756 | 4852978 |
| 1734042480 | 0.189 | -0.09328 | -33.05 | 0.3199 | 0.34187 | 0.18 | 7917501 |
| 1733955900 | 0.2822799 | 0.1512299 | 115.40 | 0.139 | 0.2982 | 0.1344 | 10515294 |
| 1733869200 | 0.13105 | 0.01105 | 9.21 | 0.117 | 0.1339 | 0.111759 | 143772 |
| 1733782800 | 0.12 | 0.002 | 1.69 | 0.1102 | 0.1266 | 0.1102 | 131556 |
| 1733523600 | 0.118 | 0.018 | 18.00 | 0.1 | 0.1213 | 0.1 | 712103 |
| 1733437500 | 0.1 | -0.0244 | -19.61 | 0.139 | 0.139 | 0.1 | 143788 |
| 1733350980 | 0.1244 | -0.0129 | -9.40 | 0.1377 | 0.139 | 0.1244 | 59430 |
| 1733264700 | 0.1373 | 0.0059 | 4.49 | 0.1309 | 0.1395 | 0.1245 | 336614 |
| 1733178180 | 0.1314 | 0.0167 | 14.56 | 0.1197 | 0.1314 | 0.105 | 553705 |
| 1732918200 | 0.1147 | 0.0217 | 23.33 | 0.1109 | 0.12 | 0.1109 | 202007 |
| 1732746540 | 0.093 | 0.0056 | 6.41 | 0.0867499 | 0.0935 | 0.0857 | 30372 |
| 1732660140 | 0.0874 | -0.00725 | -7.66 | 0.0922999 | 0.0939 | 0.0859 | 185703 |
| 1732573560 | 0.09465 | 0.01465 | 18.31 | 0.088 | 0.099 | 0.083 | 504166 |
| 1732314000 | 0.08 | 0 | 0.00 | 0.0801999 | 0.0801999 | 0.0721 | 290250 |
| 1732227900 | 0.08 | 0.0042 | 5.54 | 0.0779 | 0.08 | 0.0772999 | 7500 |
| 1732141740 | 0.0758 | -0.0035 | -4.41 | 0.0754 | 0.0758 | 0.0754 | 8000 |
| 1732054800 | 0.0793 | 0.0057 | 7.74 | 0.0736 | 0.0793 | 0.0736 | 16550 |
| 1731968640 | 0.0736 | -0.0023 | -3.03 | 0.074 | 0.074322 | 0.0717 | 14200 |
| 1731709260 | 0.0759 | -0.0041 | -5.13 | 0.081 | 0.081 | 0.0716 | 12072 |
| 1731622800 | 0.08 | 0.00255 | 3.29 | 0.0837 | 0.092 | 0.08 | 38240 |
| 1731536760 | 0.07745 | 0.00025 | 0.32 | 0.07745 | 0.07745 | 0.07745 | 11328 |
| 1731450480 | 0.0772 | -0.0016 | -2.03 | 0.076 | 0.08048 | 0.076 | 6300 |
| 1731363600 | 0.0788 | 0.0011 | 1.42 | 0.0699 | 0.0788 | 0.0699 | 8562 |
| 1731104400 | 0.0777 | -0.0061 | -7.28 | 0.0795 | 0.0795 | 0.0777 | 9000 |
| 1731018540 | 0.0838 | 0.0031001 | 3.84 | 0.0838 | 0.0838 | 0.0838 | 20000 |
| 1730928420 | 0.0806999 | 0 | 0.00 | 0.0806999 | 0.0806999 | 0.0806999 | 0 |
| 1730842020 | 0.0806999 | 0 | 0.00 | 0.0806999 | 0.0806999 | 0.0806999 | 0 |
| 1730755620 | 0.0806999 | 0 | 0.00 | 0.0806999 | 0.0806999 | 0.0806999 | 0 |
| 1730496420 | 0.0806999 | -0.0031 | -3.70 | 0.0806999 | 0.0806999 | 0.0806999 | 5500 |
| 1730409780 | 0.0838 | 0.0034 | 4.23 | 0.0838 | 0.0838 | 0.0838 | 10000 |
| 1730323500 | 0.0804 | -0.0048 | -5.63 | 0.0804 | 0.0804 | 0.0804 | 4000 |
| 1730237280 | 0.0852 | 0.0014 | 1.67 | 0.1 | 0.1 | 0.0852 | 2250 |
| 1730150880 | 0.0838 | -0.0162 | -16.20 | 0.085 | 0.085 | 0.0838 | 5512 |
| 1729891500 | 0.1 | 0.0126401 | 14.47 | 0.0925 | 0.1 | 0.0925 | 10050 |
| 1729805160 | 0.0873599 | -0.00464 | -5.04 | 0.0883 | 0.0887 | 0.0873599 | 28100 |
| 1729718940 | 0.092 | -0.007 | -7.07 | 0.092 | 0.092 | 0.092 | 100 |
| 1729632300 | 0.099 | 0.004 | 4.21 | 0.1 | 0.1 | 0.095 | 3229 |
| 1729545600 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
