Quantum eMotion Corporation (QB) (QNCCF)
USOTC
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 | 0.0186 | 24.3455497382 | 0.0764 | 0.117 | 0.0764 | 51615 | 0.0903204 | CS |
| 4 | 0.0185 | 24.1830065359 | 0.0765 | 0.117 | 0.063 | 85458 | 0.08873955 | CS |
| 12 | -0.0213 | -18.3147033534 | 0.1163 | 0.117 | 0.063 | 40702 | 0.09038935 | CS |
| 26 | 0.05055 | 113.723284589 | 0.04445 | 0.1261 | 0.0334 | 54308 | 0.08244355 | CS |
| 52 | 0.036 | 61.0169491525 | 0.059 | 0.1261 | 0.0253 | 46701 | 0.0680158 | CS |
| 156 | -0.11625 | -55.0295857988 | 0.21125 | 0.95 | 0.0253 | 53475 | 0.15865234 | CS |
| 260 | 0.0085 | 9.82658959538 | 0.0865 | 0.95 | 0.015 | 51534 | 0.16402288 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720819200 | 0.09095 | -0.00405 | -4.26 | 0.0868 | 0.09095 | 0.085 | 61000 |
| 1720733280 | 0.095 | 0.01 | 11.76 | 0.0862 | 0.117 | 0.0862 | 85850 |
| 1720646880 | 0.085 | 0.005 | 6.25 | 0.081 | 0.0859999 | 0.081 | 35010 |
| 1720560000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1720473600 | 0.08 | -0.001 | -1.23 | 0.0764 | 0.08 | 0.0764 | 24600 |
| 1720213800 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1720041000 | 0.081 | 0.0095001 | 13.29 | 0.081 | 0.081 | 0.081 | 23466 |
| 1719955380 | 0.0714999 | 0 | 0.00 | 0.0714999 | 0.0714999 | 0.0714999 | 0 |
| 1719868980 | 0.0714999 | -0.0026 | -3.51 | 0.0714999 | 0.0714999 | 0.0714999 | 300 |
| 1719610020 | 0.0741 | -0.00395 | -5.06 | 0.078 | 0.078 | 0.063 | 21900 |
| 1719523200 | 0.07805 | 0.00805 | 11.50 | 0.07805 | 0.07805 | 0.07805 | 500 |
| 1719437040 | 0.07 | -0.017 | -19.54 | 0.07 | 0.07 | 0.07 | 129466 |
| 1719350880 | 0.0869999 | 0.0099999 | 12.99 | 0.103 | 0.103 | 0.075 | 284632 |
| 1719264540 | 0.077 | -0.021 | -21.43 | 0.0896 | 0.0896 | 0.077 | 34000 |
| 1719005220 | 0.098 | 0.02315 | 30.93 | 0.0859999 | 0.1053 | 0.0772999 | 492501 |
| 1718918640 | 0.07485 | -0.00205 | -2.67 | 0.068 | 0.07485 | 0.068 | 19500 |
| 1718746140 | 0.0769 | -0.0006 | -0.77 | 0.0758 | 0.0769 | 0.0758 | 10100 |
| 1718659680 | 0.0775 | -0.00855 | -9.94 | 0.0765 | 0.0775 | 0.0751 | 59040 |
| 1718400300 | 0.08605 | -0.01095 | -11.29 | 0.08605 | 0.08605 | 0.08605 | 977 |
| 1718314140 | 0.097 | 0 | 0.00 | 0.0895 | 0.097 | 0.0895 | 3706 |
| 1718227380 | 0.097 | -0.0022 | -2.22 | 0.097 | 0.097 | 0.097 | 15010 |
| 1718141280 | 0.0992 | 0 | 0.00 | 0.0992 | 0.0992 | 0.0992 | 0 |
| 1718054880 | 0.0992 | 0.0035001 | 3.66 | 0.0999 | 0.103 | 0.096 | 15075 |
| 1717795800 | 0.0956999 | -0.0033 | -3.33 | 0.0956999 | 0.0956999 | 0.0956999 | 133000 |
| 1717709400 | 0.099 | 0 | 0.00 | 0.099 | 0.099 | 0.099 | 0 |
| 1717622460 | 0.099 | 0.00215 | 2.22 | 0.0956999 | 0.099 | 0.0956999 | 642 |
| 1717536360 | 0.09685 | 0.00085 | 0.89 | 0.09685 | 0.09685 | 0.09685 | 18000 |
| 1717450140 | 0.096 | 0 | 0.00 | 0.096 | 0.096 | 0.096 | 0 |
| 1717190940 | 0.096 | 0 | 0.00 | 0.096 | 0.096 | 0.096 | 125 |
| 1717104540 | 0.096 | -0.0051 | -5.04 | 0.101325 | 0.101325 | 0.095 | 13450 |
| 1717018140 | 0.1011 | 0 | 0.00 | 0.1011 | 0.1011 | 0.1011 | 0 |
| 1716931740 | 0.1011 | -0.00305 | -2.93 | 0.1 | 0.1011 | 0.1 | 1100 |
| 1716585840 | 0.10415 | -0.00145 | -1.37 | 0.10415 | 0.10415 | 0.10415 | 1000 |
| 1716499200 | 0.1056 | 0 | 0.00 | 0.1056 | 0.1056 | 0.1056 | 0 |
| 1716412800 | 0.1056 | -0.00945 | -8.21 | 0.1056 | 0.1056 | 0.1056 | 186 |
| 1716326940 | 0.11505 | 0.00565 | 5.16 | 0.101749 | 0.11505 | 0.101749 | 13819 |
| 1716240180 | 0.1094 | 0.00608 | 5.88 | 0.1094 | 0.1094 | 0.1094 | 200 |
| 1715980800 | 0.10332 | 0 | 0.00 | 0.10332 | 0.10332 | 0.10332 | 0 |
| 1715894400 | 0.10332 | 0 | 0.00 | 0.10332 | 0.10332 | 0.10332 | 0 |
| 1715808000 | 0.10332 | 0 | 0.00 | 0.10332 | 0.10332 | 0.10332 | 0 |
| 1715721600 | 0.10332 | 0 | 0.00 | 0.10332 | 0.10332 | 0.10332 | 0 |
| 1715635200 | 0.10332 | 0.00032 | 0.31 | 0.1044 | 0.1044 | 0.10332 | 961 |
| 1715376000 | 0.103 | 0 | 0.00 | 0.103 | 0.103 | 0.103 | 0 |
| 1715289600 | 0.103 | 0 | 0.00 | 0.103 | 0.103 | 0.103 | 0 |
| 1715203200 | 0.103 | 0.011075 | 12.05 | 0.103 | 0.103 | 0.103 | 1000 |
| 1715117340 | 0.091925 | 0 | 0.00 | 0.091925 | 0.091925 | 0.091925 | 0 |
| 1715030940 | 0.091925 | 0 | 0.00 | 0.091925 | 0.091925 | 0.091925 | 0 |
| 1714771740 | 0.091925 | 0 | 0.00 | 0.091925 | 0.091925 | 0.091925 | 0 |
| 1714685340 | 0.091925 | -0.010575 | -10.32 | 0.0944 | 0.0944 | 0.091925 | 16946 |
| 1714598400 | 0.1024999 | -0.0005 | -0.49 | 0.10042 | 0.1024999 | 0.10042 | 3850 |
| 1714512600 | 0.103 | 0 | 0.00 | 0.103 | 0.103 | 0.103 | 0 |
| 1714425720 | 0.103 | -0.0077 | -6.96 | 0.103 | 0.103 | 0.103 | 5000 |
| 1714166580 | 0.1107 | 0.0075 | 7.27 | 0.11 | 0.1107 | 0.11 | 9209 |
| 1714080420 | 0.1032 | 0 | 0.00 | 0.1032 | 0.1032 | 0.1032 | 0 |
| 1713994020 | 0.1032 | -0.00705 | -6.39 | 0.1032 | 0.1032 | 0.1032 | 540 |
| 1713907740 | 0.11025 | -0.00605 | -5.20 | 0.1125 | 0.1125 | 0.11025 | 8999 |
| 1713821340 | 0.1163 | 0.0063 | 5.73 | 0.1163 | 0.1163 | 0.1163 | 2000 |
| 1713561900 | 0.11 | 0.0135 | 13.99 | 0.11 | 0.11 | 0.11 | 2800 |
| 1713475500 | 0.0965 | 0 | 0.00 | 0.0965 | 0.0965 | 0.0965 | 0 |
| 1713389100 | 0.0965 | 0.0075 | 8.43 | 0.09692 | 0.09692 | 0.0952 | 16700 |
| 1713302400 | 0.089 | 0 | 0.00 | 0.089 | 0.089 | 0.089 | 0 |
| 1713216000 | 0.089 | -0.009 | -9.18 | 0.094238 | 0.094238 | 0.0857 | 135000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
