QZM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 0.46 | 0.00 | 0.00% | 0.46 | 0.46 | 0.46 | 0 |
Apr 25 2024 | 0.46 | 0.01 | 2.22% | 0.45 | 0.46 | 0.45 | 7,000 |
Apr 24 2024 | 0.45 | -0.02 | -4.26% | 0.47 | 0.495 | 0.45 | 59,500 |
Apr 23 2024 | 0.47 | 0.025 | 5.62% | 0.455 | 0.47 | 0.455 | 9,000 |
Apr 22 2024 | 0.445 | 0.005 | 1.14% | 0.445 | 0.45 | 0.445 | 15,000 |
Apr 19 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.445 | 0.44 | 15,000 |
Apr 18 2024 | 0.44 | 0.01 | 2.33% | 0.44 | 0.44 | 0.44 | 2,000 |
Apr 17 2024 | 0.43 | -0.02 | -4.44% | 0.46 | 0.46 | 0.42 | 31,499 |
Apr 16 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 5 |
Apr 15 2024 | 0.45 | -0.005 | -1.10% | 0.485 | 0.52 | 0.45 | 96,500 |
Apr 12 2024 | 0.455 | 0.03 | 7.06% | 0.425 | 0.49 | 0.425 | 46,500 |
Apr 11 2024 | 0.425 | 0.025 | 6.25% | 0.40 | 0.45 | 0.40 | 15,500 |
Apr 10 2024 | 0.40 | -0.065 | -13.98% | 0.46 | 0.46 | 0.385 | 23,610 |
Apr 09 2024 | 0.465 | 0.00 | 0.00% | 0.50 | 0.62 | 0.46 | 133,110 |
Apr 08 2024 | 0.465 | 0.07 | 17.72% | 0.395 | 0.49 | 0.395 | 89,500 |
Apr 05 2024 | 0.395 | 0.045 | 12.86% | 0.36 | 0.395 | 0.34 | 59,214 |
Apr 04 2024 | 0.35 | 0.08 | 29.63% | 0.29 | 0.35 | 0.29 | 27,000 |
Apr 03 2024 | 0.27 | -0.02 | -6.90% | 0.29 | 0.29 | 0.27 | 6,500 |
Apr 02 2024 | 0.29 | 0.03 | 11.54% | 0.275 | 0.29 | 0.275 | 5,500 |
Apr 01 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 0 |
Mar 28 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 0 |
Mar 27 2024 | 0.26 | 0.015 | 6.12% | 0.26 | 0.26 | 0.26 | 8,000 |
Mar 26 2024 | 0.245 | -0.045 | -15.52% | 0.24 | 0.245 | 0.24 | 6,000 |
Mar 25 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 18,069 |
Mar 22 2024 | 0.29 | 0.005 | 1.75% | 0.285 | 0.29 | 0.285 | 6,500 |
Mar 21 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.285 | 0.285 | 0 |
Mar 20 2024 | 0.285 | -0.005 | -1.72% | 0.285 | 0.285 | 0.285 | 1,500 |
Mar 19 2024 | 0.29 | 0.05 | 20.83% | 0.25 | 0.29 | 0.25 | 80,000 |
Mar 18 2024 | 0.24 | 0.025 | 11.63% | 0.215 | 0.24 | 0.215 | 53,000 |
Mar 15 2024 | 0.215 | 0.035 | 19.44% | 0.215 | 0.215 | 0.215 | 12,500 |
Mar 14 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 0 |
Mar 13 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 0 |
Mar 12 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 0 |
Mar 11 2024 | 0.18 | -0.005 | -2.70% | 0.20 | 0.205 | 0.18 | 57,500 |
Mar 08 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.185 | 0.185 | 0 |
Mar 07 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.185 | 0.185 | 0 |
Mar 06 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.185 | 0.185 | 0 |
Mar 05 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.185 | 0.185 | 0 |
Mar 04 2024 | 0.185 | 0.005 | 2.78% | 0.185 | 0.185 | 0.185 | 1,000 |
Mar 01 2024 | 0.18 | -0.02 | -10.00% | 0.20 | 0.20 | 0.18 | 42,500 |
Feb 29 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
Feb 28 2024 | 0.20 | 0.01 | 5.26% | 0.20 | 0.20 | 0.20 | 500 |
Feb 27 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 0 |
Feb 26 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 0 |
Feb 23 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 0 |
Feb 22 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 0 |
Feb 21 2024 | 0.19 | -0.01 | -5.00% | 0.20 | 0.20 | 0.19 | 52,000 |
Feb 20 2024 | 0.20 | 0.02 | 11.11% | 0.20 | 0.20 | 0.20 | 2,500 |
Feb 16 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 0 |
Feb 15 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 0 |
Feb 14 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 0 |
Feb 13 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 0 |
Feb 12 2024 | 0.18 | -0.02 | -10.00% | 0.19 | 0.19 | 0.18 | 89,000 |
Feb 09 2024 | 0.20 | 0.005 | 2.56% | 0.20 | 0.20 | 0.20 | 4,000 |
Feb 08 2024 | 0.195 | 0.015 | 8.33% | 0.195 | 0.195 | 0.195 | 3,500 |
Feb 07 2024 | 0.18 | -0.02 | -10.00% | 0.19 | 0.19 | 0.18 | 50,000 |
Feb 06 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 2,500 |
Feb 05 2024 | 0.20 | 0.00 | 0.00% | 0.23 | 0.23 | 0.20 | 16,000 |
Feb 02 2024 | 0.20 | 0.00 | 0.00% | 0.21 | 0.21 | 0.20 | 18,000 |
Feb 01 2024 | 0.20 | -0.04 | -16.67% | 0.24 | 0.24 | 0.20 | 18,500 |
Jan 31 2024 | 0.24 | -0.01 | -4.00% | 0.24 | 0.24 | 0.24 | 2,000 |
Jan 30 2024 | 0.25 | 0.03 | 13.64% | 0.205 | 0.25 | 0.20 | 4,000 |