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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Quantum Emotion Corp (OP:QNCCF)

3.300 +0.400 (+13.79%)

Streaming Delayed Price Updated: 3:59 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	2.990	3.430	2.890	3.300	1,416,178	+0.40(+13.79%)
Dec 17, 2025	2.741	3.020	2.726	2.900	995,947	+0.14(+5.07%)
Dec 16, 2025	2.430	2.760	2.320	2.760	707,935	+0.22(+8.66%)
Dec 15, 2025	2.070	2.540	1.976	2.540	1,437,720	+0.54(+27.00%)
Dec 12, 2025	2.030	2.124	1.950	2.000	325,497	-0.04(-2.10%)
Dec 11, 2025	2.120	2.150	2.000	2.043	326,722	-0.10(-4.53%)
Dec 10, 2025	2.228	2.250	2.120	2.140	309,623	-0.12(-5.18%)
Dec 09, 2025	2.290	2.330	2.244	2.257	230,657	-0.05(-2.29%)
Dec 08, 2025	2.432	2.465	2.299	2.310	245,467	-0.09(-3.75%)
Dec 05, 2025	2.550	2.560	2.388	2.400	443,855	-0.11(-4.38%)
Dec 04, 2025	2.450	2.518	2.328	2.510	446,842	+0.12(+5.02%)
Dec 03, 2025	2.250	2.408	2.190	2.390	241,092	+0.16(+7.17%)
Dec 02, 2025	2.220	2.350	2.100	2.230	271,468	+0.07(+3.46%)
Dec 01, 2025	2.270	2.300	2.150	2.155	432,135	-0.20(-8.67%)
Nov 28, 2025	2.385	2.450	2.325	2.360	265,933	+0.02(+0.85%)
Nov 26, 2025	2.112	2.360	2.100	2.340	393,450	+0.24(+11.43%)
Nov 25, 2025	2.150	2.210	1.930	2.100	489,269	+0.05(+2.44%)
Nov 24, 2025	1.770	2.080	1.770	2.050	356,796	+0.29(+16.41%)
Nov 21, 2025	1.700	1.770	1.598	1.761	397,297	+0.05(+3.04%)
Nov 20, 2025	1.800	1.920	1.660	1.709	515,464	+0.03(+1.73%)
Nov 19, 2025	1.960	1.960	1.660	1.680	409,854	-0.18(-9.68%)
Nov 18, 2025	1.720	1.896	1.600	1.860	644,343	+0.11(+6.29%)
Nov 17, 2025	2.040	2.040	1.720	1.750	900,377	-0.30(-14.79%)
Nov 14, 2025	1.800	2.130	1.660	2.054	883,546	-0.02(-0.78%)
Nov 13, 2025	2.350	2.350	2.030	2.070	988,725	-0.30(-12.66%)
Nov 12, 2025	2.550	2.550	2.370	2.370	624,711	-0.17(-6.69%)
Nov 11, 2025	2.550	2.630	2.430	2.540	279,494	+0.05(+2.14%)
Nov 10, 2025	2.720	2.780	2.460	2.487	545,148	-0.01(-0.52%)
Nov 07, 2025	2.370	2.520	2.190	2.500	733,918	+0.04(+1.63%)
Nov 06, 2025	2.780	2.780	2.380	2.460	867,469	-0.21(-7.87%)
Nov 05, 2025	2.470	2.700	2.340	2.670	1,380,707	+0.37(+15.99%)
Nov 04, 2025	2.200	2.436	2.000	2.302	2,503,923	-0.23(-9.08%)
Nov 03, 2025	3.180	3.310	2.440	2.532	3,214,061	-0.85(-25.09%)
Oct 31, 2025	3.500	3.620	3.190	3.380	2,527,000	+0.00(+0.00%)
Oct 30, 2025	3.680	3.680	3.080	3.380	3,586,852	-0.15(-4.29%)
Oct 29, 2025	2.930	3.550	2.860	3.531	3,621,894	+0.66(+23.05%)
Oct 28, 2025	2.565	2.880	2.480	2.870	1,245,454	+0.31(+12.11%)
Oct 27, 2025	2.630	2.700	2.530	2.560	1,273,417	+0.05(+1.95%)
Oct 24, 2025	2.520	2.550	2.360	2.511	1,893,915	+0.07(+2.91%)
Oct 23, 2025	2.200	2.480	2.200	2.440	2,237,162	+0.36(+17.31%)
Oct 22, 2025	2.200	2.260	1.950	2.080	2,279,747	-0.24(-10.34%)
Oct 21, 2025	2.460	2.460	2.130	2.320	2,478,118	+0.08(+3.57%)
Oct 20, 2025	1.960	2.250	1.900	2.240	2,501,989	+0.38(+20.43%)
Oct 17, 2025	1.580	1.880	1.480	1.860	1,236,742	+0.27(+16.72%)
Oct 16, 2025	1.770	1.830	1.560	1.594	1,178,718	-0.14(-7.88%)
Oct 15, 2025	1.720	1.870	1.650	1.730	2,361,366	+0.02(+1.17%)
Oct 14, 2025	1.470	1.750	1.470	1.710	2,301,499	+0.22(+14.77%)
Oct 13, 2025	1.425	1.500	1.420	1.490	886,040	+0.09(+6.42%)
Oct 10, 2025	1.510	1.510	1.320	1.400	1,370,836	-0.05(-3.44%)
Oct 09, 2025	1.610	1.620	1.360	1.450	2,401,328	-0.12(-7.78%)
Oct 08, 2025	1.620	1.720	1.520	1.572	2,732,223	+0.07(+4.83%)
Oct 07, 2025	1.278	1.510	1.220	1.500	3,921,553	+0.30(+25.00%)
Oct 06, 2025	1.150	1.200	1.150	1.200	1,626,990	+0.08(+7.05%)
Oct 03, 2025	1.100	1.170	1.060	1.121	1,390,247	+0.07(+6.76%)
Oct 02, 2025	1.090	1.090	1.010	1.050	733,775	-0.04(-3.67%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Quantum Emotion Corp (OP:QNCCF)

Historical Prices