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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Quantum Emotion Corp (OP:QNCCF)

1.450 -0.122 (-7.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 9, 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 (%)
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%)
Oct 01, 2025 1.120 1.120 1.070 1.090 447,180 -0.02(-2.18%)
Sep 30, 2025 1.122 1.124 1.088 1.114 447,281 +0.02(+1.58%)
Sep 29, 2025 1.120 1.160 1.090 1.097 391,292 +0.04(+3.49%)
Sep 26, 2025 1.030 1.090 1.030 1.060 276,310 +0.01(+0.95%)
Sep 25, 2025 1.150 1.150 1.030 1.050 473,109 -0.07(-6.58%)
Sep 24, 2025 1.070 1.170 1.060 1.124 728,813 +0.05(+4.95%)
Sep 23, 2025 1.120 1.150 1.030 1.071 572,382 -0.03(-2.64%)
Sep 22, 2025 1.090 1.150 1.045 1.100 757,197 +0.05(+5.16%)
Sep 19, 2025 1.060 1.112 1.000 1.046 727,526 -0.01(-1.32%)
Sep 18, 2025 0.9700 1.080 0.9440 1.060 686,591 +0.14(+14.59%)
Sep 17, 2025 0.9181 0.9800 0.9000 0.9250 319,123 +0.00(+0.52%)
Sep 16, 2025 0.9132 0.9263 0.8860 0.9202 130,532 +0.01(+0.77%)
Sep 15, 2025 0.9121 0.9800 0.9030 0.9132 226,538 +0.00(+0.46%)
Sep 12, 2025 0.9169 0.9354 0.8500 0.9090 416,832 +0.04(+4.24%)
Sep 11, 2025 0.8690 0.9341 0.8198 0.8720 373,680 +0.06(+7.48%)
Sep 10, 2025 0.8000 0.8265 0.8000 0.8113 150,270 +0.01(+0.78%)
Sep 09, 2025 0.8234 0.8418 0.8000 0.8050 150,477 -0.01(-1.77%)
Sep 08, 2025 0.8900 0.8900 0.8000 0.8195 313,724 -0.01(-1.27%)
Sep 05, 2025 0.8108 0.8321 0.7800 0.8300 227,807 +0.02(+2.12%)
Sep 04, 2025 0.8200 0.8200 0.7901 0.8128 106,589 -0.01(-0.88%)
Sep 03, 2025 0.8075 0.8326 0.8042 0.8200 89,642 +0.01(+0.66%)
Sep 02, 2025 0.8500 0.8810 0.7955 0.8146 219,203 -0.06(-7.00%)
Aug 29, 2025 0.8400 0.8780 0.8122 0.8759 223,789 -0.01(-1.01%)
Aug 28, 2025 0.9664 1.000 0.8716 0.8848 347,821 -0.07(-6.96%)
Aug 27, 2025 0.7790 0.9789 0.7465 0.9510 784,896 +0.21(+27.67%)
Aug 26, 2025 0.7642 0.7669 0.7300 0.7449 375,575 -0.02(-2.87%)
Aug 25, 2025 0.7685 0.8041 0.7500 0.7669 157,426 -0.01(-1.17%)
Aug 22, 2025 0.7599 0.8016 0.7447 0.7760 252,152 +0.02(+2.89%)
Aug 21, 2025 0.7137 0.8035 0.7100 0.7542 158,930 +0.04(+6.02%)
Aug 20, 2025 0.7180 0.7312 0.6931 0.7114 245,199 -0.01(-1.86%)
Aug 19, 2025 0.7575 0.7575 0.7041 0.7249 253,413 -0.03(-3.35%)
Aug 18, 2025 0.8094 0.8094 0.7342 0.7500 541,581 -0.05(-5.79%)
Aug 15, 2025 0.8135 0.8173 0.7850 0.7961 316,992 -0.02(-2.21%)
Aug 14, 2025 0.8350 0.8460 0.8141 0.8141 135,194 -0.02(-2.53%)
Aug 13, 2025 0.8770 0.8824 0.8352 0.8352 258,716 -0.02(-2.88%)
Aug 12, 2025 0.8350 0.8868 0.8068 0.8600 512,317 +0.02(+2.66%)
Aug 11, 2025 0.9030 0.9030 0.8166 0.8377 632,409 -0.05(-5.97%)
Aug 08, 2025 0.8519 0.8971 0.8519 0.8909 125,543 +0.00(+0.09%)
Aug 07, 2025 0.9723 0.9723 0.8706 0.8901 307,560 -0.03(-3.45%)
Aug 06, 2025 0.9200 0.9412 0.9079 0.9219 163,851 +0.02(+1.84%)
Aug 05, 2025 0.9344 0.9456 0.9011 0.9052 156,147 +0.03(+2.86%)
Aug 04, 2025 0.8388 0.9038 0.8366 0.8800 289,754 -0.01(-0.68%)
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.