ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,222.68
0.16%
US Tech 100
17,650.00
0.05%
Dow Jones
39,512.84
0.32%
Brent Oil
82.585
0.00%
Bitcoin
61,137.91
0.56%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Quotemedia Inc (QB) (QMCI)

  7. Quotemedia Inc (QB) (QMCI) Historical

QMCI Quotemedia Inc (QB)

0.1901
0.00 (0.00%)
May 10 2024 - Closed
Delayed by 15 minutes

QMCI Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 0.1901 0.00 0.00% 0.1901 0.1901 0.1901 0
May 09 2024 0.1901 0.00 0.00% 0.1901 0.1901 0.1901 0
May 08 2024 0.1901 0.00 0.00% 0.1901 0.1901 0.1901 0
May 07 2024 0.1901 0.00 0.00% 0.2299 0.2299 0.1901 16,000
May 06 2024 0.1901 -0.0254 -11.79% 0.20 0.213455 0.19 490,900
May 03 2024 0.2155 0.0055 2.62% 0.2155 0.2155 0.2155 250
May 02 2024 0.21 0.00 0.00% 0.2001 0.23 0.2001 29,754
May 01 2024 0.21 0.00 0.00% 0.21 0.21 0.21 0
Apr 30 2024 0.21 0.0099 4.95% 0.21 0.21 0.21 200
Apr 29 2024 0.2001 -0.0201 -9.13% 0.2135 0.2135 0.2001 3,500
Apr 26 2024 0.2202 0.00 0.00% 0.2202 0.2202 0.2202 0
Apr 25 2024 0.2202 -0.0067 -2.95% 0.2269 0.2269 0.2202 4,406
Apr 24 2024 0.2269 0.00 0.00% 0.2269 0.2269 0.2269 0
Apr 23 2024 0.2269 0.0268 13.39% 0.2135 0.2269 0.2001 2,692
Apr 22 2024 0.2001 -0.0009 -0.45% 0.2001 0.2001 0.2001 1,020
Apr 19 2024 0.201 0.00 0.00% 0.201 0.201 0.201 0
Apr 18 2024 0.201 -0.0087 -4.15% 0.20 0.21 0.20 1,514
Apr 17 2024 0.2097 -0.00264 -1.24% 0.21045 0.21045 0.19505 545,390
Apr 16 2024 0.21234 -0.01466 -6.46% 0.2122 0.22 0.1902 70,317
Apr 15 2024 0.227 0.00 0.00% 0.227 0.227 0.227 0
Apr 12 2024 0.227 0.0089 4.08% 0.217 0.236 0.217 63,855
Apr 11 2024 0.2181 -0.0319 -12.76% 0.2498 0.2498 0.2171 8,490
Apr 10 2024 0.25 0.01 4.17% 0.22 0.25 0.21505 336,329
Apr 09 2024 0.24 0.0299 14.23% 0.222 0.24 0.2101 46,817
Apr 08 2024 0.2101 0.00 0.00% 0.21416 0.21416 0.2101 35,000
Apr 05 2024 0.2101 0.00 0.00% 0.2101 0.2101 0.2101 0
Apr 04 2024 0.2101 0.00 0.00% 0.2159 0.2159 0.2101 42,500
Apr 03 2024 0.2101 0.00 0.00% 0.210835 0.21148 0.2101 18,125
Apr 02 2024 0.2101 -0.0049 -2.28% 0.2101 0.2101 0.2101 3,000
Apr 01 2024 0.215 0.0049 2.33% 0.2101 0.215 0.2101 6,986
Mar 28 2024 0.2101 -0.0117 -5.28% 0.22 0.22 0.2101 14,409
Mar 27 2024 0.2218 0.0117 5.57% 0.2218 0.2218 0.2218 7,400
Mar 26 2024 0.2101 0.00 0.00% 0.2101 0.2101 0.2101 0
Mar 25 2024 0.2101 -0.002 -0.94% 0.2101 0.2101 0.2101 897
Mar 22 2024 0.2121 0.00 0.00% 0.2121 0.2121 0.2121 0
Mar 21 2024 0.2121 0.00 0.00% 0.2121 0.2121 0.2121 0
Mar 20 2024 0.2121 0.00 0.00% 0.2121 0.2121 0.2121 0
Mar 19 2024 0.2121 0.0021 1.00% 0.20 0.213288 0.20 15,989
Mar 18 2024 0.21 0.01 5.00% 0.20 0.21 0.20 53,487
Mar 15 2024 0.20 -0.014 -6.54% 0.1901 0.21 0.1901 200,100
Mar 14 2024 0.214 0.00 0.00% 0.214 0.214 0.214 100
Mar 13 2024 0.214 0.00 0.00% 0.214 0.214 0.19 2,100
Mar 12 2024 0.214 0.00 0.00% 0.214 0.214 0.214 0
Mar 11 2024 0.214 0.0015 0.71% 0.211 0.214 0.1875 147,951
Mar 08 2024 0.2125 -0.007 -3.19% 0.2125 0.2125 0.2125 1,000
Mar 07 2024 0.2195 0.0095 4.52% 0.21 0.2195 0.21 25,789
Mar 06 2024 0.21 -0.005 -2.33% 0.21 0.21 0.21 39,800
Mar 05 2024 0.215 0.0145 7.23% 0.21 0.215 0.21 11,803
Mar 04 2024 0.2005 -0.0095 -4.52% 0.21 0.21 0.2005 28,381
Mar 01 2024 0.21 -0.005 -2.33% 0.2101 0.2101 0.20335 147,036
Feb 29 2024 0.215 0.0045 2.14% 0.22 0.22 0.2105 1,100
Feb 28 2024 0.2105 -0.0019 -0.89% 0.2105 0.21164 0.2105 500
Feb 27 2024 0.2124 0.00076 0.36% 0.2105 0.2124 0.2105 2,900
Feb 26 2024 0.21164 0.00114 0.54% 0.2105 0.21164 0.2105 990
Feb 23 2024 0.2105 -0.0095 -4.32% 0.2105 0.2105 0.2105 2,600
Feb 22 2024 0.22 0.00 0.00% 0.22 0.22 0.22 100
Feb 21 2024 0.22 0.0095 4.51% 0.22 0.22 0.2105 2,959
Feb 20 2024 0.2105 -0.0005 -0.24% 0.2105 0.2105 0.2105 859
Feb 16 2024 0.211 0.00 0.00% 0.211 0.211 0.211 0
Feb 15 2024 0.211 -0.0063 -2.90% 0.22 0.22 0.21 53,256
Feb 14 2024 0.2173 0.00 0.00% 0.2173 0.2173 0.2173 0
Feb 13 2024 0.2173 0.0018 0.84% 0.2173 0.2173 0.2173 311
Feb 12 2024 0.2155 -0.0091 -4.05% 0.2173 0.2173 0.2155 408

Your Recent History

USOTC
QMCI
Quotemedia (QB)
BIT
SPX2S
ETF
LSE
0P2H
Krynicki Recykling
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved