UK markets closed

Quantum International Corp. (QUAN)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0389+0.0054 (+16.27%)
At close: 12:37PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.03340.04450.03340.03890.03891,500
02 May 20240.03890.03890.03340.03350.033531,526
01 May 20240.03880.03880.03880.03880.0388-
30 Apr 20240.03340.04440.03340.03880.038831,430
29 Apr 20240.04000.04000.03340.03340.033461,450
26 Apr 20240.03400.03400.03400.03400.0340-
25 Apr 20240.03400.03400.03400.03400.0340-
24 Apr 20240.03640.03640.03400.03400.034055,983
23 Apr 20240.04000.04770.04000.04770.047722,214
22 Apr 20240.04770.04770.04770.04770.0477200
19 Apr 20240.03650.03710.03600.03710.037129,903
18 Apr 20240.04790.04790.03640.03650.036556,386
17 Apr 20240.04790.04790.04790.04790.0479500
16 Apr 20240.03680.04790.03680.04790.047912,000
15 Apr 20240.04500.04790.03640.04440.044422,100
12 Apr 20240.03620.03620.03620.03620.0362-
11 Apr 20240.04770.04770.03620.03620.036213,736
10 Apr 20240.04770.04770.03610.04770.04774,657
09 Apr 20240.04620.04770.03600.04190.041917,237
08 Apr 20240.04960.04960.03610.03610.036128,550
05 Apr 20240.04280.04280.03600.03600.036010,235
04 Apr 20240.03620.04960.03620.04100.041046,902
03 Apr 20240.03930.04960.03360.04550.0455101,274
02 Apr 20240.04950.04950.03550.04000.040085,773
01 Apr 20240.03530.05000.02850.05000.0500238,798
28 Mar 20240.04140.04970.03320.03330.0333198,800
27 Mar 20240.03300.04970.03300.04300.043079,474
26 Mar 20240.03590.03800.03550.03550.035550,370
25 Mar 20240.03790.03790.03550.03550.035510,111
22 Mar 20240.03550.03800.03550.03800.03802,294
21 Mar 20240.03450.03450.02110.03200.0320143,100
20 Mar 20240.04550.04600.03380.03380.0338106,420
19 Mar 20240.04250.05500.04250.05000.0500122,293
18 Mar 20240.03530.04240.03510.03600.036015,850
15 Mar 20240.03880.03880.03880.03880.0388-
14 Mar 20240.04240.04240.03530.03880.03888,170
13 Mar 20240.04030.04250.03520.04030.040329,915
12 Mar 20240.03960.04250.03520.04250.042518,261
11 Mar 20240.04000.04250.03520.03610.036145,233
08 Mar 20240.04020.04020.03870.03870.038724,128
07 Mar 20240.03750.03750.03750.03750.03752,000
06 Mar 20240.04030.04030.03750.03750.037524,945
05 Mar 20240.04250.04250.04000.04000.04007,750
04 Mar 20240.04000.04430.03750.04250.0425246,923
01 Mar 20240.03780.04000.03700.04000.040062,600
29 Feb 20240.03670.03700.03500.03700.037021,793
28 Feb 20240.03200.03960.03000.03000.030045,108
27 Feb 20240.03960.03960.03690.03690.03699,001
26 Feb 20240.03540.03960.03200.03960.039644,053
23 Feb 20240.03200.03540.03200.03200.03206,382
22 Feb 20240.02860.03530.02860.03270.032716,088
21 Feb 20240.04870.04870.02530.03200.0320127,335
20 Feb 20240.04580.04580.03510.04000.0400169,900
16 Feb 20240.04580.04580.04580.04580.0458650
15 Feb 20240.04580.04580.03410.04230.042313,200
14 Feb 20240.04280.04280.04280.04280.04287,050
13 Feb 20240.04590.04590.04590.04590.0459-
12 Feb 20240.04320.04870.04320.04590.045940,718
09 Feb 20240.03310.04880.03310.03600.036040,915
08 Feb 20240.04080.04890.03260.04260.042682,787
07 Feb 20240.03210.04890.03210.04880.0488580
06 Feb 20240.04000.04440.03630.03630.036340,665
05 Feb 20240.04300.04300.03810.03820.038210,838
02 Feb 20240.04440.04440.04280.04280.042810,100
01 Feb 20240.04130.04130.04130.04130.04135,050
31 Jan 20240.04440.04440.04200.04440.044450,625
30 Jan 20240.04120.04130.04120.04130.04135,200
29 Jan 20240.04160.04440.03790.04400.044044,702
26 Jan 20240.04440.04440.03970.03970.03971,701
25 Jan 20240.04000.04440.04000.04440.044481,000
24 Jan 20240.03500.04000.02680.03010.030176,585
23 Jan 20240.03500.04500.03130.03750.037546,924
22 Jan 20240.04000.04500.04000.04500.045015,500
19 Jan 20240.03750.04490.03500.04490.044918,500
18 Jan 20240.03700.04700.03600.04590.045955,193
17 Jan 20240.03840.04770.03500.04770.047735,450
16 Jan 20240.04500.04780.03300.04770.047715,418
12 Jan 20240.03520.04700.03520.04700.047016,504
11 Jan 20240.04700.04700.03510.04700.04709,320
10 Jan 20240.03510.04700.03510.04700.04702,428
09 Jan 20240.04890.04890.04890.04890.0489-
08 Jan 20240.04890.04900.04480.04890.04894,055
05 Jan 20240.04870.04870.04870.04870.04872,512
04 Jan 20240.04890.04890.04890.04890.048920,000
03 Jan 20240.04870.04890.03520.03520.035221,355
02 Jan 20240.05000.05000.03300.03500.03503,936
29 Dec 20230.03310.04060.03300.03300.033018,326
28 Dec 20230.03510.04480.03510.04480.04487,552
27 Dec 20230.04480.04480.03300.04480.04487,126
26 Dec 20230.03300.05100.03300.03510.035135,320
22 Dec 20230.05100.05100.05100.05100.051020,000
21 Dec 20230.05050.05100.05050.05100.05101,500
20 Dec 20230.03310.04990.03310.04970.049723,000
19 Dec 20230.04120.04120.03930.03930.03937,000
18 Dec 20230.05000.05250.03230.04140.0414141,420
15 Dec 20230.04000.05390.04000.05390.053931,810
14 Dec 20230.05000.05000.03100.04990.049927,548
13 Dec 20230.05000.05000.03110.04340.04348,672
12 Dec 20230.05000.05000.05000.05000.0500151
11 Dec 20230.04090.04680.04080.04680.046819,318
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...