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 (TSV:QNC)

1.610 +0.040 (+2.55%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	1.580	1.670	1.550	1.610	1,085,544	+0.04(+2.55%)
Jul 10, 2025	1.720	1.720	1.540	1.570	1,978,186	-0.14(-8.19%)
Jul 09, 2025	1.730	1.750	1.690	1.710	639,528	-0.01(-0.58%)
Jul 08, 2025	1.750	1.850	1.690	1.720	2,284,304	-0.07(-3.91%)
Jul 07, 2025	1.700	1.790	1.680	1.790	1,786,253	+0.10(+5.92%)
Jul 04, 2025	1.720	1.700	1.680	1.690	424,428	-0.01(-0.59%)
Jul 03, 2025	1.710	1.765	1.690	1.700	1,150,159	+0.02(+1.19%)
Jul 02, 2025	1.750	1.750	1.660	1.680	931,101	-0.04(-2.33%)
Jun 30, 2025				1.720	0	+0.05(+2.99%)
Jun 27, 2025	1.750	1.840	1.630	1.670	3,713,639	-0.18(-9.73%)
Jun 26, 2025	1.840	1.955	1.630	1.850	6,439,605	+0.07(+3.93%)
Jun 25, 2025	1.520	1.780	1.490	1.780	5,115,184	+0.28(+18.67%)
Jun 24, 2025	1.420	1.530	1.390	1.500	2,898,690	+0.08(+5.63%)
Jun 23, 2025	1.420	1.470	1.380	1.420	1,239,967	+0.01(+0.71%)
Jun 20, 2025	1.390	1.460	1.375	1.410	1,886,695	+0.05(+3.68%)
Jun 19, 2025	1.380	1.380	1.340	1.360	550,528	-0.03(-2.16%)
Jun 18, 2025	1.460	1.470	1.370	1.390	1,153,966	-0.03(-2.11%)
Jun 17, 2025	1.440	1.450	1.380	1.420	1,562,038	-0.06(-4.05%)
Jun 16, 2025	1.340	1.500	1.280	1.480	3,882,345	+0.13(+9.63%)
Jun 13, 2025	1.330	1.350	1.300	1.350	1,713,283	-0.03(-2.17%)
Jun 12, 2025	1.370	1.395	1.340	1.380	639,380	-0.01(-0.72%)
Jun 11, 2025	1.450	1.460	1.360	1.390	1,641,651	-0.07(-4.79%)
Jun 10, 2025	1.470	1.530	1.400	1.460	2,451,782	-0.02(-1.35%)
Jun 09, 2025	1.460	1.490	1.400	1.480	1,891,455	+0.05(+3.50%)
Jun 06, 2025	1.250	1.430	1.200	1.430	3,348,750	+0.08(+5.93%)
Jun 05, 2025	1.440	1.470	1.300	1.350	2,814,261	-0.11(-7.53%)
Jun 04, 2025	1.500	1.500	1.420	1.460	2,133,260	-0.06(-3.95%)
Jun 03, 2025	1.510	1.600	1.480	1.520	4,008,010	-0.01(-0.65%)
Jun 02, 2025	1.470	1.530	1.330	1.530	4,633,970	+0.08(+5.52%)
May 30, 2025	1.600	1.620	1.370	1.450	10,425,268	-0.37(-20.33%)
May 29, 2025	1.580	1.840	1.500	1.820	5,709,100	+0.36(+24.66%)
May 28, 2025	1.740	1.770	1.400	1.460	7,800,779	-0.36(-19.78%)
May 27, 2025	2.050	2.050	1.660	1.820	11,143,992	+0.23(+14.47%)
May 26, 2025	0.9400	1.650	0.9300	1.590	7,466,269	+0.71(+80.68%)
May 23, 2025	0.7500	0.9150	0.7300	0.8800	8,529,675	+0.11(+14.29%)
May 22, 2025	0.6300	0.7850	0.6300	0.7700	4,499,575	+0.10(+14.93%)
May 21, 2025	0.6700	0.6700	0.6350	0.6700	926,615	+0.01(+1.52%)
May 20, 2025	0.6900	0.7200	0.6500	0.6600	2,740,660	+0.03(+4.76%)
May 16, 2025				0.6300	0	+0.05(+8.62%)
May 15, 2025	0.5800	0.5800	0.5600	0.5800	111,416	+0.00(+0.00%)
May 14, 2025	0.6100	0.6100	0.5500	0.5800	393,228	-0.02(-3.33%)
May 13, 2025	0.6200	0.6200	0.5800	0.6000	600,076	+0.00(+0.00%)
May 12, 2025	0.6200	0.6400	0.6000	0.6000	557,944	+0.00(+0.00%)
May 09, 2025	0.6500	0.6500	0.5900	0.6000	809,893	-0.04(-6.25%)
May 08, 2025	0.5500	0.6500	0.5500	0.6400	1,898,002	+0.10(+18.52%)
May 07, 2025	0.5500	0.5600	0.5300	0.5400	145,047	+0.01(+1.89%)
May 06, 2025	0.5500	0.5500	0.5300	0.5300	92,640	-0.01(-1.85%)
May 05, 2025	0.5600	0.5600	0.5400	0.5400	242,050	-0.01(-1.82%)
May 02, 2025	0.5200	0.5700	0.5100	0.5500	1,030,957	+0.02(+3.77%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Quantum Emotion Corp (TSV:QNC)

Historical Prices