Quantum International Corporation (PK) Historical Data - QUAN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Quantum International Corporation (PK) (QUAN)
Quantum International Corporation (PK) (QUAN) Historical

Quantum International Corporation (PK) (QUAN)

0.04

0.00105

(2.70%)

Closed May 07 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.04	0.0445	0.0334	31477	0.03483917	CS
4	-0.0096	-19.3548387097	0.0496	0.0496	0.0334	24336	0.0374432	CS
12	-0.0032	-7.40740740741	0.0432	0.055	0.0211	49467	0.03956271	CS
26	-0.03	-42.8571428571	0.07	0.08	0.0211	35221	0.04138575	CS
52	-0.022	-35.4838709677	0.062	0.08	0.0211	29381	0.04502076	CS
156	0.0006	1.52284263959	0.0394	0.2167	0.01	95658	0.09170955	CS
260	0.035828	858.772770853	0.004172	0.5	0.0015	98263	0.07020012	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1715030940	0.04	0.00105	2.70	0.0334	0.0443	0.0334	5248
1714771740	0.03895	0.00545	16.27	0.0334	0.0445	0.0334	1500
1714685340	0.0335	-0.0053	-13.66	0.03895	0.03895	0.0334	31526
1714599000	0.0388	0	0.00	0.0388	0.0388	0.0388	0
1714512600	0.0388	0.0054	16.17	0.0334	0.0444	0.0334	31430
1714425720	0.0334	-0.0006	-1.76	0.04	0.04	0.0334	61450
1714166820	0.034	0	0.00	0.034	0.034	0.034	0
1714080420	0.034	0	0.00	0.034	0.034	0.034	0
1713994020	0.034	-0.0137	-28.72	0.03637	0.03637	0.034	55983
1713907740	0.0477	0	0.00	0.04	0.0477	0.04	22214
1713821340	0.0477	0.01056	28.43	0.0477	0.0477	0.0477	200
1713561900	0.03714	0.00064	1.75	0.0365	0.03714	0.036	29903
1713475500	0.0365	-0.0114	-23.80	0.0479	0.0479	0.0364	56386
1713389100	0.0479	0	0.00	0.0479	0.0479	0.0479	500
1713302940	0.0479	0.00349	7.86	0.0368	0.0479	0.0368	12000
1713216000	0.04441	0.00821	22.68	0.045	0.0479	0.0364	22100
1712957160	0.0362	0	0.00	0.0362	0.0362	0.0362	0
1712870760	0.0362	-0.0115	-24.11	0.0477	0.0477	0.0362	13736
1712784000	0.0477	0.00585	13.98	0.0477	0.0477	0.0361	4657
1712698140	0.04185	0.00575	15.93	0.0462	0.0477	0.036	17237
1712611200	0.0361	0.0001	0.28	0.0496	0.0496	0.0361	28550
1712352000	0.036	-0.005	-12.20	0.0428	0.0428	0.036	10235
1712265780	0.041	-0.00452	-9.93	0.0362	0.0496	0.0362	46902
1712179500	0.04552	0.00552	13.80	0.0393	0.0496	0.0336	101274
1712092980	0.04	-0.01	-20.00	0.0495	0.0495	0.03555	85773
1712006940	0.05	0.0167	50.15	0.03531	0.05	0.0285	238798
1711660800	0.0333	-0.00972	-22.59	0.0414	0.0497	0.0332	198800
1711574580	0.04302	0.00747	21.01	0.033	0.0497	0.033	79474
1711488540	0.03555	0.0001	0.28	0.03594	0.038	0.03545	50370
1711401600	0.03545	-0.00255	-6.71	0.0379	0.0379	0.03545	10111
1711142880	0.038	0.006	18.75	0.0354999	0.038	0.0354999	2294
1711056240	0.032	-0.00185	-5.47	0.0345	0.0345	0.0211	143100
1710970140	0.03385	-0.01615	-32.30	0.0455	0.04604	0.03385	106420
1710883740	0.05	0.014024	38.98	0.0425	0.055	0.0425	122293
1710796800	0.035976	-0.002874	-7.40	0.0353	0.0424	0.0351	15850
1710538140	0.03885	0	0.00	0.03885	0.03885	0.03885	0
1710451740	0.03885	-0.00142	-3.53	0.0424	0.0424	0.0353	8170
1710365340	0.04027	-0.00223	-5.25	0.04031	0.0425	0.0352	29915
1710278940	0.0425	0.0064241	17.81	0.03958	0.0425	0.0352	18261
1710192540	0.0360759	-0.002624	-6.78	0.04	0.0425	0.0352	45233
1709936640	0.0387	0.0012	3.20	0.0402	0.0402	0.0387	24128
1709850360	0.0375	0	0.00	0.0375	0.0375	0.0375	2000
1709764080	0.0375	-0.0025	-6.25	0.0403	0.0403	0.0375	24945
1709677620	0.04	-0.0025	-5.88	0.0425	0.0425	0.04	7750
1709590980	0.0425	0.0025	6.25	0.04	0.0443	0.03755	246923
1709332140	0.04	0.003	8.11	0.0378	0.04	0.037	62600
1709245440	0.037	0.007	23.33	0.03672	0.037	0.035	21793
1709159100	0.03	-0.00694	-18.79	0.032	0.0396	0.03	45108
1709072940	0.03694	-0.00266	-6.72	0.0396	0.0396	0.03694	9001
1708986360	0.0396	0.0076	23.75	0.0354	0.0396	0.032	44053
1708726800	0.032	-0.0007	-2.14	0.032	0.0354	0.032	6382
1708640940	0.0327	0.00075	2.35	0.0286	0.0353	0.0286	16088
1708554000	0.03195	-0.00805	-20.13	0.0487	0.0487	0.0253	127335
1708467600	0.04	-0.0058	-12.66	0.0458	0.0458	0.0351	169900
1708122180	0.0458	0.00351	8.30	0.0458	0.0458	0.0458	650
1708036140	0.04229	-0.00056	-1.31	0.0458	0.0458	0.0341	13200
1707949620	0.04285	-0.00305	-6.64	0.04285	0.04285	0.04285	7050
1707863340	0.0459	0	0.00	0.0459	0.0459	0.0459	0
1707776940	0.0459	0.0099	27.50	0.0432	0.0487	0.0432	40718
1707517200	0.036	-0.00658	-15.45	0.0331	0.0488	0.0331	40915
1707431280	0.04258	-0.00622	-12.75	0.0408	0.0489	0.0325999	82787
1707344940	0.0488	0.0125	34.44	0.0320999	0.0489	0.0320999	580

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