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

Quantum Emotion Corp (TSV:QNC)

4.610 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 9, 2026 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 (%)
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%)
Feb 02, 2026 4.990 5.000 4.700 4.720 405,912 -0.27(-5.41%)
Jan 30, 2026 4.900 5.080 4.860 4.990 431,694 -0.11(-2.16%)
Jan 29, 2026 5.200 5.270 4.810 5.100 1,099,225 -0.12(-2.30%)
Jan 28, 2026 5.230 5.310 5.050 5.220 568,621 +0.03(+0.58%)
Jan 27, 2026 5.140 5.230 5.000 5.190 525,487 +0.15(+2.98%)
Jan 26, 2026 5.440 5.440 4.950 5.040 917,711 -0.46(-8.36%)
Jan 23, 2026 5.800 5.800 5.310 5.500 1,185,427 -0.10(-1.79%)
Jan 22, 2026 4.800 5.650 4.800 5.600 2,622,884 +0.93(+19.91%)
Jan 21, 2026 4.690 4.750 4.560 4.670 418,271 +0.03(+0.65%)
Jan 20, 2026 4.650 4.900 4.480 4.640 686,788 -0.05(-1.07%)
Jan 19, 2026 4.860 4.900 4.630 4.690 529,448 -0.32(-6.39%)
Jan 16, 2026 4.740 5.100 4.590 5.010 1,653,601 +0.26(+5.47%)
Jan 15, 2026 4.630 4.820 4.500 4.750 644,344 +0.27(+6.03%)
Jan 14, 2026 4.640 4.640 4.420 4.480 479,727 -0.26(-5.49%)
Jan 13, 2026 4.770 4.890 4.600 4.740 727,009 -0.01(-0.21%)
Jan 12, 2026 4.660 4.810 4.630 4.750 799,057 +0.13(+2.81%)
Jan 09, 2026 4.600 4.720 4.470 4.620 610,897 +0.01(+0.22%)
Jan 08, 2026 4.560 4.780 4.380 4.610 944,450 +0.01(+0.22%)
Jan 07, 2026 4.890 4.890 4.460 4.600 1,320,782 -0.26(-5.35%)
Jan 06, 2026 4.980 4.990 4.720 4.860 840,931 -0.17(-3.38%)
Jan 05, 2026 5.100 5.150 4.660 5.030 1,155,301 +0.09(+1.82%)
Jan 02, 2026 5.160 5.190 4.880 4.940 1,301,456 -0.09(-1.79%)
Dec 31, 2025 5.030 0 -0.35(-6.51%)
Dec 30, 2025 4.900 5.570 4.880 5.380 1,329,427 +0.38(+7.60%)
Dec 29, 2025 5.100 5.290 4.780 5.000 1,008,389 -0.02(-0.40%)
Dec 24, 2025 5.020 0 +0.43(+9.37%)
Dec 23, 2025 4.980 5.340 4.400 4.590 2,294,219 -0.45(-8.93%)
Dec 22, 2025 5.640 5.940 4.760 5.040 6,309,779 -0.14(-2.70%)
Dec 19, 2025 4.580 5.860 4.360 5.180 14,984,567 +0.56(+12.12%)
Dec 18, 2025 4.060 4.720 4.030 4.620 3,082,984 +0.60(+14.93%)
Dec 17, 2025 3.770 4.160 3.720 4.020 3,910,044 +0.23(+6.07%)
Dec 16, 2025 3.300 3.800 3.210 3.790 3,106,093 +0.30(+8.60%)
Dec 15, 2025 2.910 3.490 2.850 3.490 3,692,761 +0.73(+26.45%)
Dec 12, 2025 2.770 2.930 2.700 2.760 746,020 -0.04(-1.43%)
Dec 11, 2025 2.900 2.900 2.750 2.800 1,057,730 -0.17(-5.72%)
Dec 10, 2025 3.070 3.120 2.930 2.970 865,787 -0.15(-4.81%)
Dec 09, 2025 3.150 3.210 3.110 3.120 396,078 -0.10(-3.11%)
Dec 08, 2025 3.360 3.410 3.180 3.220 551,184 -0.14(-4.17%)
Dec 05, 2025 3.540 3.560 3.310 3.360 1,008,031 -0.14(-4.00%)
Dec 04, 2025 3.330 3.540 3.240 3.500 1,182,577 +0.16(+4.79%)
Dec 03, 2025 3.150 3.360 3.040 3.340 1,051,821 +0.25(+8.09%)
Dec 02, 2025 3.100 3.310 3.060 3.090 861,180 +0.06(+1.98%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.