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)

3.410 -0.030 (-0.87%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2026	3.460	3.650	3.390	3.410	432,428	-0.03(-0.87%)
Apr 09, 2026	3.330	3.440	3.230	3.440	288,701	+0.16(+4.88%)
Apr 08, 2026	3.410	3.470	3.250	3.280	533,492	+0.19(+6.15%)
Apr 07, 2026	3.120	3.160	3.020	3.090	355,207	-0.14(-4.33%)
Apr 06, 2026	3.430	3.500	3.210	3.230	416,469	-0.18(-5.28%)
Apr 02, 2026				3.410	0	+0.06(+1.79%)
Apr 01, 2026	3.490	3.630	3.300	3.350	829,544	+0.17(+5.35%)
Mar 31, 2026	2.950	3.270	2.930	3.180	762,938	+0.33(+11.58%)
Mar 30, 2026	2.840	3.140	2.750	2.850	789,951	-0.01(-0.35%)
Mar 27, 2026	2.900	2.900	2.700	2.860	990,120	-0.11(-3.70%)
Mar 26, 2026	3.150	3.270	2.940	2.970	860,201	-0.21(-6.60%)
Mar 25, 2026	3.470	3.540	3.100	3.180	599,455	-0.21(-6.19%)
Mar 24, 2026	3.100	3.410	3.100	3.390	428,914	+0.19(+5.94%)
Mar 23, 2026	3.220	3.380	3.080	3.200	488,259	-0.08(-2.44%)
Mar 20, 2026	3.450	3.490	3.060	3.280	734,175	-0.23(-6.55%)
Mar 19, 2026	3.400	3.570	3.400	3.510	628,527	-0.21(-5.65%)
Mar 18, 2026	3.450	3.950	3.420	3.720	784,025	+0.26(+7.51%)
Mar 17, 2026	3.900	3.950	3.460	3.460	1,262,669	-0.56(-13.93%)
Mar 16, 2026	4.160	4.240	3.920	4.020	314,410	-0.14(-3.37%)
Mar 13, 2026	4.100	4.360	4.050	4.160	437,272	+0.05(+1.22%)
Mar 12, 2026	4.330	4.330	4.010	4.110	613,885	-0.22(-5.08%)
Mar 11, 2026	4.340	4.390	4.265	4.330	215,365	-0.08(-1.81%)
Mar 10, 2026	4.600	4.600	4.370	4.410	179,523	-0.11(-2.43%)
Mar 09, 2026	4.350	4.520	4.300	4.520	351,011	+0.01(+0.22%)
Mar 06, 2026	4.410	4.560	4.380	4.510	211,847	+0.05(+1.12%)
Mar 05, 2026	4.520	4.640	4.370	4.460	299,079	-0.10(-2.19%)
Mar 04, 2026	4.310	4.610	4.310	4.560	388,375	+0.15(+3.40%)
Mar 03, 2026	4.420	4.460	4.270	4.410	632,708	-0.19(-4.13%)
Mar 02, 2026	4.600	4.690	4.430	4.600	785,266	-0.33(-6.69%)
Feb 27, 2026	4.860	5.220	4.710	4.930	813,228	+0.00(+0.00%)
Feb 26, 2026	5.110	5.140	4.760	4.930	815,339	-0.21(-4.09%)
Feb 25, 2026	5.310	5.460	5.060	5.140	573,266	-0.04(-0.77%)
Feb 24, 2026	6.050	6.070	5.000	5.180	2,271,731	-0.90(-14.80%)
Feb 23, 2026	5.750	6.240	5.260	6.080	2,327,312	+0.59(+10.75%)
Feb 20, 2026	4.810	5.620	4.810	5.490	2,207,520	+0.79(+16.81%)
Feb 19, 2026	4.600	4.880	4.450	4.700	1,222,075	+0.59(+14.36%)
Feb 18, 2026	4.240	4.260	4.070	4.110	372,409	-0.11(-2.61%)
Feb 17, 2026	4.020	4.220	4.000	4.220	571,609	-0.04(-0.94%)
Feb 13, 2026				4.260	0	-0.07(-1.62%)
Feb 12, 2026	4.620	4.620	4.310	4.330	347,204	-0.22(-4.84%)
Feb 11, 2026	4.690	4.700	4.490	4.550	203,934	-0.06(-1.30%)
Feb 10, 2026	4.610	4.710	4.520	4.610	214,722	+0.00(+0.00%)
Feb 09, 2026	4.650	4.800	4.540	4.610	478,940	+0.07(+1.54%)
Feb 06, 2026	4.220	4.890	4.150	4.540	781,295	+0.60(+15.23%)
Feb 05, 2026	4.650	4.720	3.830	3.940	1,398,039	-0.84(-17.57%)
Feb 04, 2026	4.960	5.000	4.650	4.780	444,204	-0.05(-1.04%)
Feb 03, 2026	4.780	4.900	4.760	4.830	455,770	+0.11(+2.33%)

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 (TSV:QNC)

Historical Prices