Quantum More Historical Data - QNT2 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Quantum Corp (QNT2)
Quantum Corp (QNT2) Historical

QNT2 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.437	0.0315	7.77%	0.406	0.437	0.406	2,800
May 30 2024	0.4055	0.015	3.84%	0.435	0.435	0.4055	4,200
May 29 2024	0.3905	-0.0505	-11.45%	0.407	0.411	0.3905	3,370
May 28 2024	0.441	0.001	0.23%	0.441	0.441	0.441	3,080
May 27 2024	0.44	0.001	0.23%	0.42	0.44	0.419	10,190
May 24 2024	0.439	0.032	7.86%	0.439	0.439	0.439	500
May 23 2024	0.407	-0.047	-10.35%	0.489	0.489	0.407	5,993
May 22 2024	0.454	-0.0415	-8.38%	0.4805	0.502	0.454	10,852
May 21 2024	0.4955	-0.0235	-4.53%	0.4955	0.4955	0.4955	4
May 20 2024	0.519	0.00	0.00%	0.519	0.519	0.519	0.00
May 17 2024	0.519	-0.001	-0.19%	0.495	0.519	0.4945	4,500
May 16 2024	0.52	0.00	0.00%	0.52	0.52	0.52	0.00
May 15 2024	0.52	-0.02	-3.70%	0.4975	0.52	0.4675	6,863
May 14 2024	0.54	0.05	10.20%	0.501	0.54	0.475	17,370
May 13 2024	0.49	0.01	2.08%	0.4905	0.4915	0.49	10,637
May 10 2024	0.48	-0.023	-4.57%	0.463	0.489	0.4295	10,800
May 09 2024	0.503	0.058	13.03%	0.45	0.508	0.4485	11,663
May 08 2024	0.445	0.011	2.53%	0.4545	0.4625	0.445	9,480
May 07 2024	0.434	-0.0045	-1.03%	0.434	0.434	0.434	10,500
May 06 2024	0.4385	0.0075	1.74%	0.424	0.4385	0.424	1,542
May 03 2024	0.431	-0.0285	-6.20%	0.4225	0.431	0.366	7,200
May 02 2024	0.4595	0.0555	13.74%	0.4355	0.47	0.4265	3,006
Apr 30 2024	0.404	0.0125	3.19%	0.4395	0.4395	0.404	4,970
Apr 29 2024	0.3915	0.0085	2.22%	0.417	0.42	0.3915	18,778
Apr 26 2024	0.383	0.0075	2.00%	0.411	0.411	0.382	13,579
Apr 25 2024	0.3755	-0.0455	-10.81%	0.3755	0.3755	0.3755	12
Apr 24 2024	0.421	0.0185	4.60%	0.3705	0.421	0.3705	2,970
Apr 23 2024	0.4025	0.005	1.26%	0.3825	0.4025	0.3825	1,550
Apr 22 2024	0.3975	-0.0355	-8.20%	0.39	0.4165	0.384	4,700
Apr 19 2024	0.433	0.0355	8.93%	0.4195	0.433	0.4195	11,000
Apr 18 2024	0.3975	-0.006	-1.49%	0.3975	0.3975	0.3975	745
Apr 17 2024	0.4035	0.014	3.59%	0.369	0.4035	0.3675	11,420
Apr 16 2024	0.3895	0.001	0.26%	0.388	0.3895	0.385	1,555
Apr 15 2024	0.3885	-0.061	-13.57%	0.4415	0.4415	0.378	15,463
Apr 12 2024	0.4495	-0.0655	-12.72%	0.4885	0.523	0.4495	11,760
Apr 11 2024	0.515	0.0165	3.31%	0.515	0.515	0.515	180
Apr 10 2024	0.4985	0.003	0.61%	0.4835	0.534	0.4835	10,247
Apr 09 2024	0.4955	0.0105	2.16%	0.515	0.519	0.463	4,500
Apr 08 2024	0.485	-0.034	-6.55%	0.53	0.54	0.485	6,600
Apr 05 2024	0.519	-0.028	-5.12%	0.508	0.523	0.508	15,538
Apr 04 2024	0.547	0.017	3.21%	0.53	0.556	0.501	10,436
Apr 03 2024	0.53	0.0445	9.17%	0.4825	0.53	0.4825	3,036
Apr 02 2024	0.4855	-0.093	-16.08%	0.537	0.537	0.4855	6,833
Mar 28 2024	0.5785	0.058	11.14%	0.5155	0.5785	0.5155	10,931
Mar 27 2024	0.5205	-0.0665	-11.33%	0.5265	0.5485	0.52	27,330
Mar 26 2024	0.587	-0.0525	-8.21%	0.6405	0.6405	0.586	690
Mar 25 2024	0.6395	0.099	18.32%	0.5395	0.6395	0.5265	22,429
Mar 22 2024	0.5405	-0.0315	-5.51%	0.5405	0.5405	0.5405	1,000
Mar 21 2024	0.572	0.032	5.93%	0.5895	0.613	0.5295	30,508
Mar 20 2024	0.54	-0.02	-3.57%	0.54	0.54	0.54	1,366
Mar 19 2024	0.56	-0.0775	-12.16%	0.60	0.60	0.56	1,700
Mar 18 2024	0.6375	0.006	0.95%	0.6695	0.68	0.62	26,269
Mar 15 2024	0.6315	0.0765	13.78%	0.5605	0.6935	0.5605	35,656
Mar 14 2024	0.555	0.026	4.91%	0.5335	0.5645	0.53	26,656
Mar 13 2024	0.529	0.044	9.07%	0.4938	0.529	0.4938	22,451
Mar 12 2024	0.485	-0.0122	-2.45%	0.4998	0.50	0.485	11,564
Mar 11 2024	0.4972	0.0044	0.89%	0.4928	0.4972	0.44	41,069
Mar 08 2024	0.4928	0.0332	7.22%	0.4828	0.4928	0.4478	6,465
Mar 07 2024	0.4596	0.0206	4.69%	0.4698	0.4698	0.4358	6,378
Mar 06 2024	0.439	-0.0258	-5.55%	0.4174	0.4396	0.4174	14,382
Mar 05 2024	0.4648	-0.0022	-0.47%	0.446	0.4654	0.4398	22,500
Mar 04 2024	0.467	0.0254	5.75%	0.485	0.485	0.443	10,010

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions