Questcorp Mining Inc. (QQQ.CN)
Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
At close: 03:45PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 128,000 |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 13,000 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 18,010 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,362 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 |
| 24 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 64,000 |
| 23 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 101,018 |
| 22 Apr 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 13,220 |
| 19 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 11,145 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 130,150 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 |
| 12 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,700 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 36,000 |
| 09 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 6,000 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,230 |
| 04 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 66,000 |
| 03 Apr 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
| 02 Apr 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
| 01 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,941 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,010 |
| 21 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,148 |
| 20 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 19,510 |
| 15 Mar 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 92,000 |
| 14 Mar 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 44,000 |
| 13 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,300 |
| 12 Mar 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 40,000 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
| 06 Mar 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
| 05 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,359 |
| 04 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 |
| 28 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,430 |
| 27 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| 26 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 25,200 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,500 |
| 21 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,501 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 66,000 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 95,000 |
| 08 Feb 2024 | 0.0500 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 445,214 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 0.0550 | 0.0550 | 0.0400 | 0.0500 | 0.0500 | 312,200 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 |
| 01 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,001 |
| 31 Jan 2024 | 0.0650 | 0.0650 | 0.0500 | 0.0500 | 0.0500 | 26,000 |
| 30 Jan 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 297,001 |
| 29 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 153,217 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 217,000 |
| 22 Jan 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 60,236 |
| 19 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,200 |
| 18 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 41,000 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 11,001 |
| 15 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,727 |
| 12 Jan 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,448 |
| 11 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 50,000 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 0.1000 | 0.1100 | 0.0250 | 0.0600 | 0.0600 | 897,600 |
| 08 Jan 2024 | 0.0950 | 0.0950 | 0.0800 | 0.0800 | 0.0800 | 7,000 |
| 05 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,510 |
| 04 Jan 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 9,000 |
| 03 Jan 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 111,363 |
| 02 Jan 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 12,500 |
| 29 Dec 2023 | 0.1050 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 18,500 |
| 28 Dec 2023 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 30,500 |
| 27 Dec 2023 | 0.1750 | 0.1750 | 0.1000 | 0.1000 | 0.1000 | 29,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.