Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Quantum Emotion Corp (OP:QNCCF)

1.176 +0.030 (+2.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 11, 2025 1.150 1.210 1.139 1.176 425,542 +0.03(+2.66%)
Jul 10, 2025 1.250 1.280 1.130 1.145 590,569 -0.10(-7.84%)
Jul 09, 2025 1.315 1.326 1.226 1.243 367,586 -0.01(-0.56%)
Jul 08, 2025 1.300 1.360 1.230 1.250 1,429,573 -0.07(-5.30%)
Jul 07, 2025 1.280 1.320 1.230 1.320 794,175 +0.04(+3.37%)
Jul 03, 2025 1.255 1.305 1.240 1.277 742,262 +0.03(+2.16%)
Jul 02, 2025 1.250 1.290 1.220 1.250 928,547 +0.01(+0.81%)
Jul 01, 2025 1.250 1.280 1.150 1.240 398,966 -0.01(-0.80%)
Jun 30, 2025 1.275 1.300 1.230 1.250 455,076 +0.05(+4.17%)
Jun 27, 2025 1.360 1.370 1.186 1.200 759,809 -0.16(-11.50%)
Jun 26, 2025 1.330 1.420 1.225 1.356 1,408,733 +0.07(+5.12%)
Jun 25, 2025 1.110 1.300 1.093 1.290 1,053,441 +0.19(+17.27%)
Jun 24, 2025 1.024 1.120 1.010 1.100 478,061 +0.06(+5.77%)
Jun 23, 2025 1.050 1.080 0.9987 1.040 493,624 -0.01(-0.95%)
Jun 20, 2025 1.008 1.058 1.000 1.050 182,924 +0.03(+2.99%)
Jun 18, 2025 1.000 1.080 1.000 1.020 373,084 -0.01(-1.02%)
Jun 17, 2025 1.066 1.100 1.010 1.030 259,568 -0.07(-6.36%)
Jun 16, 2025 0.9800 1.100 0.9500 1.100 769,408 +0.13(+13.17%)
Jun 13, 2025 0.9800 0.9938 0.9500 0.9720 293,762 -0.03(-2.80%)
Jun 12, 2025 1.000 1.029 0.9800 1.000 361,071 -0.01(-1.38%)
Jun 11, 2025 1.050 1.080 0.9951 1.014 863,259 -0.05(-4.34%)
Jun 10, 2025 1.073 1.120 1.028 1.060 481,298 -0.01(-1.21%)
Jun 09, 2025 1.050 1.093 1.020 1.073 408,929 +0.03(+3.17%)
Jun 06, 2025 0.9500 1.050 0.8900 1.040 795,381 +0.07(+6.89%)
Jun 05, 2025 1.090 1.090 0.9500 0.9730 753,335 -0.11(-9.91%)
Jun 04, 2025 1.030 1.110 1.030 1.080 583,354 -0.02(-1.82%)
Jun 03, 2025 1.120 1.170 1.084 1.100 1,064,878 -0.01(-1.12%)
Jun 02, 2025 1.100 1.120 0.9500 1.113 1,425,677 +0.06(+5.55%)
May 30, 2025 1.160 1.210 1.010 1.054 2,139,098 -0.26(-19.54%)
May 29, 2025 1.150 1.340 1.085 1.310 1,631,546 +0.26(+24.76%)
May 28, 2025 1.300 1.470 1.010 1.050 2,202,311 -0.28(-21.05%)
May 27, 2025 1.450 1.470 1.210 1.330 4,986,382 +0.68(+104.84%)
May 23, 2025 0.5525 0.6699 0.5188 0.6493 1,456,223 +0.10(+18.18%)
May 22, 2025 0.4559 0.5731 0.4528 0.5494 1,433,394 +0.08(+18.15%)
May 21, 2025 0.4843 0.4980 0.4636 0.4650 552,718 -0.01(-2.08%)
May 20, 2025 0.4760 0.5192 0.4681 0.4749 589,601 +0.01(+3.22%)
May 19, 2025 0.4600 0.5005 0.4045 0.4601 169,756 +0.00(+0.33%)
May 16, 2025 0.4116 0.4600 0.4030 0.4586 226,827 +0.05(+11.18%)
May 15, 2025 0.4172 0.4195 0.4000 0.4125 81,983 -0.00(-1.08%)
May 14, 2025 0.4100 0.4300 0.3881 0.4170 650,132 -0.00(-0.50%)
May 13, 2025 0.4210 0.4449 0.4137 0.4191 190,478 -0.01(-3.03%)
May 12, 2025 0.4483 0.4590 0.4269 0.4322 349,876 -0.01(-1.48%)
May 09, 2025 0.4586 0.4586 0.4286 0.4387 418,028 -0.01(-1.88%)
May 08, 2025 0.4120 0.4617 0.3957 0.4471 726,899 +0.05(+12.28%)
May 07, 2025 0.3840 0.4000 0.3836 0.3982 124,884 +0.01(+3.67%)
May 06, 2025 0.3969 0.4020 0.3802 0.3841 73,775 -0.01(-3.37%)
May 05, 2025 0.4028 0.4120 0.3950 0.3975 148,562 -0.01(-1.63%)
May 02, 2025 0.3797 0.4129 0.3712 0.4041 268,244 +0.02(+6.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.