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 (TSV:QNC)

2.030 -0.150 (-6.88%)
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 2.250 2.390 2.120 2.180 6,936,266 +0.11(+5.31%)
Oct 07, 2025 1.790 2.100 1.760 2.070 8,404,104 +0.39(+23.21%)
Oct 06, 2025 1.580 1.680 1.580 1.680 1,680,658 +0.11(+7.01%)
Oct 03, 2025 1.480 1.630 1.465 1.570 3,061,051 +0.10(+6.80%)
Oct 02, 2025 1.520 1.520 1.420 1.470 960,233 -0.04(-2.65%)
Oct 01, 2025 1.550 1.550 1.490 1.510 639,568 -0.04(-2.58%)
Sep 30, 2025 1.580 1.580 1.500 1.550 1,456,382 +0.02(+1.31%)
Sep 29, 2025 1.570 1.610 1.505 1.530 2,335,098 +0.03(+2.00%)
Sep 26, 2025 1.500 1.510 1.450 1.500 722,142 +0.04(+2.74%)
Sep 25, 2025 1.560 1.570 1.440 1.460 1,583,762 -0.10(-6.41%)
Sep 24, 2025 1.510 1.630 1.490 1.560 2,161,802 +0.08(+5.41%)
Sep 23, 2025 1.580 1.590 1.430 1.480 1,373,692 -0.04(-2.63%)
Sep 22, 2025 1.450 1.600 1.430 1.520 2,130,140 +0.09(+6.29%)
Sep 19, 2025 1.480 1.530 1.370 1.430 2,229,558 -0.02(-1.38%)
Sep 18, 2025 1.310 1.490 1.310 1.450 2,627,095 +0.17(+13.28%)
Sep 17, 2025 1.290 1.290 1.230 1.280 460,773 +0.01(+0.79%)
Sep 16, 2025 1.270 1.290 1.220 1.270 278,933 +0.01(+0.79%)
Sep 15, 2025 1.290 1.320 1.250 1.260 488,910 -0.01(-0.79%)
Sep 12, 2025 1.250 1.300 1.200 1.270 800,057 +0.04(+3.67%)
Sep 11, 2025 1.140 1.280 1.140 1.225 1,582,719 +0.10(+8.41%)
Sep 10, 2025 1.130 1.140 1.100 1.130 188,042 +0.00(+0.00%)
Sep 09, 2025 1.140 1.160 1.110 1.130 254,241 -0.01(-0.88%)
Sep 08, 2025 1.150 1.170 1.110 1.140 516,389 -0.01(-0.87%)
Sep 05, 2025 1.100 1.170 1.090 1.150 646,802 +0.04(+3.60%)
Sep 04, 2025 1.140 1.140 1.090 1.110 215,087 -0.02(-1.77%)
Sep 03, 2025 1.120 1.150 1.120 1.130 244,876 -0.01(-0.88%)
Sep 02, 2025 1.140 1.175 1.090 1.140 434,118 -0.05(-4.20%)
Aug 29, 2025 1.190 0 -0.04(-3.25%)
Aug 28, 2025 1.300 1.340 1.200 1.230 1,660,439 -0.12(-8.89%)
Aug 27, 2025 1.020 1.350 1.020 1.350 2,947,982 +0.33(+31.71%)
Aug 26, 2025 1.070 1.070 1.010 1.025 535,103 -0.04(-3.30%)
Aug 25, 2025 1.080 1.080 1.030 1.060 294,532 -0.01(-0.93%)
Aug 22, 2025 1.080 1.120 1.040 1.070 546,865 +0.02(+1.90%)
Aug 21, 2025 1.000 1.120 0.9900 1.050 838,915 +0.06(+6.06%)
Aug 20, 2025 0.9900 1.000 0.9600 0.9900 794,785 -0.03(-2.94%)
Aug 19, 2025 1.000 1.040 0.9700 1.020 1,533,229 -0.01(-0.97%)
Aug 18, 2025 1.120 1.120 1.010 1.030 1,142,625 -0.08(-7.21%)
Aug 15, 2025 1.120 1.140 1.090 1.110 523,410 -0.01(-0.89%)
Aug 14, 2025 1.170 1.170 1.120 1.120 214,169 -0.03(-3.03%)
Aug 13, 2025 1.200 1.215 1.155 1.155 378,436 -0.02(-2.12%)
Aug 12, 2025 1.150 1.220 1.120 1.180 609,520 +0.03(+2.61%)
Aug 11, 2025 1.210 1.220 1.140 1.150 1,017,508 -0.09(-7.26%)
Aug 08, 2025 1.240 1.240 1.180 1.240 385,064 +0.04(+3.33%)
Aug 07, 2025 1.270 1.280 1.190 1.200 581,820 -0.09(-6.98%)
Aug 06, 2025 1.250 1.295 1.240 1.290 633,931 +0.03(+2.38%)
Aug 05, 2025 1.290 1.340 1.240 1.260 787,140 +0.07(+5.88%)
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.