Quantum Metal Exchange Inc (PK) Historical Data - QMEI | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Quantum Metal Exchange Inc (PK) (QMEI)
Quantum Metal Exchange Inc (PK) (QMEI) Historical

Quantum Metal Exchange Inc (PK) (QMEI)

0.12

-0.055

(-31.43%)

Closed May 05 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.08	-40	0.2	0.2	0.12	2738	0.17716895	CS
4	-0.08	-40	0.2	0.2	0.12	2075	0.17991968	CS
12	-0.34	-73.9130434783	0.46	0.5	0.12	5136	0.26057117	CS
26	-0.58	-82.8571428571	0.7	0.988	0.12	4758	0.40646817	CS
52	-0.45	-78.9473684211	0.57	1.18	0.12	4000	0.52959516	CS
156	-2.855	-95.9663865546	2.975	5.16	0.04	6578	1.02030192	CS
260	-2.855	-95.9663865546	2.975	5.16	0.04	6578	1.02030192	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714771740	0.12	-0.055	-31.43	0.126	0.126	0.12	4606
1714685340	0.175	-0.025	-12.50	0.152	0.175	0.152	5000
1714598400	0.2	0	0.00	0.2	0.2	0.2	475
1714512600	0.2	0	0.00	0.2	0.2	0.2	0
1714425600	0.2	0	0.00	0.2	0.2	0.2	0
1714166400	0.2	0	0.00	0.2	0.2	0.2	0
1714080000	0.2	0	0.00	0.2	0.2	0.2	0
1713993600	0.2	0	0.00	0.2	0.2	0.2	0
1713907200	0.2	0	0.00	0.2	0.2	0.2	0
1713820800	0.2	0	0.00	0.2	0.2	0.2	0
1713561600	0.2	0	0.00	0.2	0.2	0.2	0
1713475200	0.2	0	0.00	0.2	0.2	0.2	0
1713388800	0.2	0	0.00	0.2	0.2	0.2	0
1713302400	0.2	0	0.00	0.2	0.2	0.2	0
1713216000	0.2	0	0.00	0.2	0.2	0.2	0
1712956800	0.2	0	0.00	0.2	0.2	0.2	0
1712870400	0.2	0	0.00	0.2	0.2	0.2	0
1712784000	0.2	0	0.00	0.2	0.2	0.2	0
1712697600	0.2	0	0.00	0.2	0.2	0.2	0
1712611200	0.2	-0.025	-11.11	0.2	0.2	0.2	750
1712352000	0.225	0	0.00	0.225	0.225	0.225	0
1712265600	0.225	0	0.00	0.225	0.225	0.225	0
1712179200	0.225	0	0.00	0.225	0.225	0.225	0
1712092800	0.225	0	0.00	0.225	0.225	0.225	0
1712006400	0.225	0	0.00	0.225	0.225	0.225	0
1711660800	0.225	0.0200001	9.76	0.215	0.225	0.215	1285
1711574580	0.2049999	-0.005	-2.38	0.2049999	0.2049999	0.2049999	500
1711488000	0.21	0	0.00	0.21	0.21	0.21	0
1711401600	0.21	-0.092	-30.46	0.302	0.302	0.15	38866
1711142940	0.302	0	0.00	0.302	0.302	0.302	0
1711056540	0.302	0	0.00	0.302	0.302	0.302	0
1710970140	0.302	0	0.00	0.31316	0.31316	0.302	2100
1710883740	0.302	0	0.00	0.302	0.302	0.302	0
1710797340	0.302	0	0.00	0.302	0.302	0.302	0
1710538140	0.302	0	0.00	0.302	0.302	0.302	0
1710451740	0.302	-0.098	-24.50	0.302	0.302	0.302	3544
1710368640	0.4	0	0.00	0.4	0.4	0.4	0
1710282240	0.4	0	0.00	0.4	0.4	0.4	0
1710195840	0.4	0	0.00	0.4	0.4	0.4	0
1709936640	0.4	0	0.00	0.4	0.4	0.4	0
1709850240	0.4	0	0.00	0.4	0.4	0.4	0
1709763840	0.4	0	0.00	0.4	0.4	0.4	0
1709677440	0.4	0	0.00	0.4	0.4	0.4	0
1709591040	0.4	0	0.00	0.4	0.4	0.4	0
1709331840	0.4	0	0.00	0.4	0.4	0.4	0
1709245440	0.4	0	0.00	0.41776	0.41776	0.4	8712
1709158800	0.4	0	0.00	0.4	0.4	0.4	0
1709072400	0.4	0	0.00	0.4	0.4	0.4	0
1708986000	0.4	0	0.00	0.4	0.4	0.4	0
1708726800	0.4	0	0.00	0.4	0.4	0.4	0
1708640400	0.4	0	0.00	0.4	0.4	0.4	0
1708554000	0.4	-0.1	-20.00	0.35	0.4	0.35	502
1708467600	0.5	0.04	8.70	0.5	0.5	0.5	490
1708122540	0.46	0	0.00	0.46	0.46	0.46	0
1708036140	0.46	0	0.00	0.46	0.46	0.46	0
1707949740	0.46	0	0.00	0.46	0.46	0.46	0
1707863340	0.46	0	0.00	0.46	0.46	0.46	0
1707776940	0.46	0	0.00	0.45	0.46	0.45	3539
1707517200	0.46	0	0.00	0.46	0.46	0.46	1000
1707431340	0.46	0	0.00	0.46	0.46	0.46	0
1707344940	0.46	-0.02	-4.17	0.45	0.46	0.35	3100
1707258480	0.48	-0.3852	-44.52	0.672	0.672	0.45	34920
1707172140	0.8652	-0.0959	-9.98	0.8652	0.8652	0.8652	150

Quantum Metal Exchange (PK)

Delayed Upgrade Clock

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