Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QNTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.023656 | -0.000179 | -0.75% | 0.023708 | 0.024053 | 0.023345 | 16.00 |
| May 27 2024 | 0.023835 | -0.000302 | -1.25% | 0.024029 | 0.024147 | 0.014038 | 18.00 |
| May 26 2024 | 0.024137 | -0.000592 | -2.39% | 0.025022 | 0.025022 | 0.02369 | 30.00 |
| May 25 2024 | 0.024729 | -0.000469 | -1.86% | 0.025302 | 0.02544 | 0.024028 | 66.00 |
| May 24 2024 | 0.025198 | 0.000381 | 1.54% | 0.024832 | 0.025379 | 0.024658 | 11.00 |
| May 23 2024 | 0.024816 | -0.000694 | -2.72% | 0.0257 | 0.0257 | 0.024299 | 37.00 |
| May 22 2024 | 0.025511 | -0.000388 | -1.50% | 0.02585 | 0.026705 | 0.025235 | 14.00 |
| May 21 2024 | 0.025898 | -0.001925 | -6.92% | 0.02759 | 0.028123 | 0.025698 | 11.00 |
| May 20 2024 | 0.027824 | -0.002896 | -9.43% | 0.030685 | 0.031221 | 0.027824 | 55.00 |
| May 19 2024 | 0.03072 | -0.000718 | -2.28% | 0.031265 | 0.031458 | 0.030696 | 14.00 |
| May 18 2024 | 0.031438 | -0.000232 | -0.73% | 0.031538 | 0.03208 | 0.031192 | 19.00 |
| May 17 2024 | 0.03167 | -0.0005 | -1.55% | 0.032075 | 0.03225 | 0.031025 | 48.00 |
| May 16 2024 | 0.03217 | 0.000105 | 0.33% | 0.031984 | 0.032432 | 0.031647 | 18.00 |
| May 15 2024 | 0.032065 | -0.000165 | -0.51% | 0.032027 | 0.032401 | 0.031751 | 21.00 |
| May 14 2024 | 0.03223 | -0.000211 | -0.65% | 0.032641 | 0.032641 | 0.031859 | 37.00 |
| May 13 2024 | 0.032441 | 0.00037 | 1.15% | 0.032286 | 0.032669 | 0.031978 | 33.00 |
| May 12 2024 | 0.032071 | -0.000841 | -2.56% | 0.032948 | 0.032984 | 0.031884 | 27.00 |
| May 11 2024 | 0.032912 | -0.000213 | -0.64% | 0.033173 | 0.033239 | 0.032722 | 21.00 |
| May 10 2024 | 0.033125 | 0.000618 | 1.90% | 0.032479 | 0.033764 | 0.032479 | 23.00 |
| May 09 2024 | 0.032507 | 0.000063 | 0.19% | 0.032571 | 0.032935 | 0.032125 | 16.00 |
| May 08 2024 | 0.032443 | 0.000537 | 1.68% | 0.031937 | 0.032638 | 0.03186 | 27.00 |
| May 07 2024 | 0.031907 | 0.000096 | 0.30% | 0.03189 | 0.032827 | 0.031826 | 27.00 |
| May 06 2024 | 0.031811 | -0.000356 | -1.11% | 0.03222 | 0.032592 | 0.031756 | 29.00 |
| May 05 2024 | 0.032166 | -0.000616 | -1.88% | 0.03298 | 0.03298 | 0.03174 | 50.00 |
| May 04 2024 | 0.032782 | -0.001316 | -3.86% | 0.034048 | 0.034117 | 0.032773 | 33.00 |
| May 03 2024 | 0.034098 | -0.000125 | -0.37% | 0.033985 | 0.034575 | 0.033534 | 35.00 |
| May 02 2024 | 0.034222 | 0.000147 | 0.43% | 0.03411 | 0.034578 | 0.032834 | 49.00 |
| May 01 2024 | 0.034076 | 0.001004 | 3.04% | 0.033012 | 0.03503 | 0.032786 | 78.00 |
| Apr 30 2024 | 0.033072 | 0.000938 | 2.92% | 0.031943 | 0.033704 | 0.031943 | 48.00 |
| Apr 29 2024 | 0.032134 | 0.000889 | 2.84% | 0.03114 | 0.032815 | 0.031081 | 26.00 |
| Apr 28 2024 | 0.031245 | -0.000653 | -2.05% | 0.032078 | 0.032134 | 0.030989 | 30.00 |
| Apr 27 2024 | 0.031898 | -0.002146 | -6.30% | 0.034011 | 0.034011 | 0.031898 | 58.00 |
| Apr 26 2024 | 0.034045 | -0.000615 | -1.77% | 0.034837 | 0.035255 | 0.034045 | 36.00 |
| Apr 25 2024 | 0.03466 | 0.000082 | 0.24% | 0.034339 | 0.034956 | 0.033802 | 29.00 |
| Apr 24 2024 | 0.034578 | 0.000777 | 2.30% | 0.034014 | 0.03574 | 0.033182 | 75.00 |
| Apr 23 2024 | 0.033801 | -0.000014 | -0.04% | 0.033729 | 0.034238 | 0.033132 | 63.00 |
| Apr 22 2024 | 0.033814 | 0.000202 | 0.60% | 0.033629 | 0.034328 | 0.03325 | 32.00 |
| Apr 21 2024 | 0.033613 | -0.001202 | -3.45% | 0.034645 | 0.034645 | 0.033239 | 25.00 |
| Apr 20 2024 | 0.034815 | 0.000359 | 1.04% | 0.034144 | 0.035096 | 0.034013 | 27.00 |
| Apr 19 2024 | 0.034456 | -0.000874 | -2.47% | 0.035155 | 0.0364 | 0.034167 | 36.00 |
| Apr 18 2024 | 0.03533 | 0.001745 | 5.20% | 0.034017 | 0.035333 | 0.033349 | 47.00 |
| Apr 17 2024 | 0.033585 | -0.000055 | -0.16% | 0.03344 | 0.035735 | 0.03316 | 66.00 |
| Apr 16 2024 | 0.03364 | 0.000044 | 0.13% | 0.03334 | 0.033961 | 0.032316 | 54.00 |
| Apr 15 2024 | 0.033596 | 0.000299 | 0.90% | 0.033216 | 0.035942 | 0.032444 | 105.00 |
| Apr 14 2024 | 0.033296 | 0.001571 | 4.95% | 0.031631 | 0.033375 | 0.031307 | 109.00 |
| Apr 13 2024 | 0.031726 | -0.00087 | -2.67% | 0.032393 | 0.032705 | 0.029567 | 181.00 |
| Apr 12 2024 | 0.032595 | -0.000297 | -0.90% | 0.032716 | 0.033278 | 0.030319 | 123.00 |
| Apr 11 2024 | 0.032892 | -0.000117 | -0.35% | 0.032882 | 0.033158 | 0.032339 | 30.00 |
| Apr 10 2024 | 0.033009 | -0.00018 | -0.54% | 0.033366 | 0.033423 | 0.032805 | 28.00 |
| Apr 09 2024 | 0.033188 | 0.000282 | 0.86% | 0.032878 | 0.033658 | 0.032389 | 39.00 |
| Apr 08 2024 | 0.032906 | -0.001759 | -5.07% | 0.034619 | 0.034998 | 0.032906 | 70.00 |
| Apr 07 2024 | 0.034666 | -0.000878 | -2.47% | 0.035503 | 0.036054 | 0.03434 | 39.00 |
| Apr 06 2024 | 0.035543 | -0.000263 | -0.73% | 0.036325 | 0.036325 | 0.035212 | 30.00 |
| Apr 05 2024 | 0.035806 | -0.000412 | -1.14% | 0.036142 | 0.036322 | 0.035287 | 36.00 |
| Apr 04 2024 | 0.036218 | 0.000282 | 0.78% | 0.036004 | 0.036637 | 0.036004 | 23.00 |
| Apr 03 2024 | 0.035936 | -0.000513 | -1.41% | 0.036221 | 0.037377 | 0.03541 | 39.00 |
| Apr 02 2024 | 0.03645 | 0.000447 | 1.24% | 0.036216 | 0.037008 | 0.035965 | 36.00 |
| Apr 01 2024 | 0.036003 | -0.000295 | -0.81% | 0.036241 | 0.036909 | 0.036003 | 25.00 |
| Mar 31 2024 | 0.036298 | -0.001621 | -4.27% | 0.037774 | 0.039195 | 0.036298 | 63.00 |
| Mar 30 2024 | 0.037919 | -0.000554 | -1.44% | 0.038357 | 0.038677 | 0.037641 | 36.00 |
| Mar 29 2024 | 0.038473 | -0.000325 | -0.84% | 0.03865 | 0.039214 | 0.038022 | 46.00 |
| Mar 28 2024 | 0.038798 | 0.000136 | 0.35% | 0.038608 | 0.039984 | 0.038445 | 54.00 |
| Mar 27 2024 | 0.038662 | -0.00021 | -0.54% | 0.038746 | 0.039276 | 0.038172 | 47.00 |
| Mar 26 2024 | 0.038872 | 0.000043 | 0.11% | 0.038619 | 0.040642 | 0.038619 | 80.00 |
| Mar 25 2024 | 0.038828 | -0.000299 | -0.76% | 0.038846 | 0.042834 | 0.038788 | 136.00 |
| Mar 24 2024 | 0.039128 | 0.002243 | 6.08% | 0.037419 | 0.040471 | 0.037366 | 102.00 |
| Mar 23 2024 | 0.036884 | 0.000626 | 1.73% | 0.036714 | 0.038314 | 0.036449 | 55.00 |
| Mar 22 2024 | 0.036258 | 0.001454 | 4.18% | 0.035687 | 0.037232 | 0.035218 | 55.00 |
| Mar 21 2024 | 0.034804 | 0.00 | 0.00% | 0.034804 | 0.034804 | 0.034804 | 0.00 |
| Mar 20 2024 | 0.034804 | 0.000129 | 0.37% | 0.035467 | 0.035499 | 0.034627 | 10.00 |
| Mar 19 2024 | 0.034674 | -0.000331 | -0.95% | 0.035322 | 0.035958 | 0.034541 | 42.00 |
| Mar 18 2024 | 0.035006 | -0.00000600 | -0.02% | 0.034928 | 0.037714 | 0.034839 | 82.00 |
| Mar 17 2024 | 0.035012 | 0.00021 | 0.60% | 0.03517 | 0.0361 | 0.034209 | 139.00 |
| Mar 16 2024 | 0.034801 | -0.001648 | -4.52% | 0.036289 | 0.036604 | 0.034178 | 62.00 |
| Mar 15 2024 | 0.036449 | 0.001351 | 3.85% | 0.035059 | 0.036771 | 0.033539 | 186.00 |
| Mar 14 2024 | 0.035098 | 0.000475 | 1.37% | 0.034994 | 0.039043 | 0.033965 | 118.00 |
| Mar 13 2024 | 0.034623 | 0.000419 | 1.23% | 0.034475 | 0.039601 | 0.032692 | 141.00 |
| Mar 12 2024 | 0.034204 | 0.00335 | 10.86% | 0.030951 | 0.034299 | 0.030471 | 116.00 |
| Mar 11 2024 | 0.030854 | 0.000762 | 2.53% | 0.03008 | 0.031287 | 0.028268 | 64.00 |
| Mar 10 2024 | 0.030092 | -0.000499 | -1.63% | 0.030871 | 0.030871 | 0.028029 | 38.00 |
| Mar 09 2024 | 0.030591 | -0.000985 | -3.12% | 0.031705 | 0.031762 | 0.030576 | 68.00 |
| Mar 08 2024 | 0.031576 | -0.001118 | -3.42% | 0.032894 | 0.032894 | 0.030418 | 74.00 |
| Mar 07 2024 | 0.032694 | -0.000612 | -1.84% | 0.033203 | 0.034245 | 0.032046 | 82.00 |
| Mar 06 2024 | 0.033306 | -0.000162 | -0.48% | 0.033458 | 0.034084 | 0.031054 | 83.00 |
| Mar 05 2024 | 0.033468 | -0.002023 | -5.70% | 0.035308 | 0.036245 | 0.033133 | 97.00 |
| Mar 04 2024 | 0.035491 | 0.000065 | 0.18% | 0.034968 | 0.037756 | 0.034067 | 172.00 |
| Mar 03 2024 | 0.035426 | -0.003569 | -9.15% | 0.037546 | 0.037687 | 0.035426 | 77.00 |
| Mar 02 2024 | 0.038995 | 0.002223 | 6.04% | 0.036311 | 0.038995 | 0.035302 | 82.00 |
| Mar 01 2024 | 0.036773 | 0.002699 | 7.92% | 0.034403 | 0.040163 | 0.033261 | 115.00 |
| Feb 29 2024 | 0.034074 | 0.001026 | 3.11% | 0.032434 | 0.034106 | 0.031787 | 78.00 |
