|
 QUINTO MINING COR - [Ticker: QU.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | QU.V quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 28,000 | 0.40 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2000-01-05 | 48,200 | 0.42 | 0.48 | 0.42 | 0.48 | 00:00:00 | | 2000-01-06 | 53,700 | 0.50 | 0.54 | 0.49 | 0.54 | 00:00:00 | | 2000-01-07 | 92,000 | 0.55 | 0.62 | 0.55 | 0.60 | 00:00:00 | | 2000-01-10 | 74,500 | 0.62 | 0.62 | 0.58 | 0.60 | 00:00:00 | | 2000-01-11 | 142,500 | 0.60 | 0.65 | 0.57 | 0.64 | 00:00:00 | | 2000-01-12 | 121,900 | 0.62 | 0.67 | 0.62 | 0.65 | 00:00:00 | | 2000-01-13 | 83,400 | 0.70 | 0.73 | 0.66 | 0.73 | 00:00:00 | | 2000-01-14 | 186,500 | 0.74 | 0.87 | 0.74 | 0.85 | 00:00:00 | | 2000-01-17 | 150,000 | 0.85 | 0.85 | 0.60 | 0.76 | 00:00:00 | | 2000-01-18 | 52,600 | 0.76 | 0.79 | 0.71 | 0.75 | 00:00:00 | | 2000-01-19 | 61,500 | 0.75 | 0.80 | 0.72 | 0.78 | 00:00:00 | | 2000-01-20 | 86,800 | 0.80 | 0.84 | 0.80 | 0.82 | 00:00:00 | | 2000-01-21 | 80,900 | 0.83 | 0.84 | 0.72 | 0.72 | 00:00:00 | | 2000-01-24 | 9,300 | 0.72 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2000-01-25 | 50,300 | 0.73 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2000-01-26 | 51,000 | 0.75 | 0.77 | 0.71 | 0.73 | 00:00:00 | | 2000-01-27 | 26,000 | 0.79 | 0.79 | 0.70 | 0.72 | 00:00:00 | | 2000-01-28 | 18,100 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2000-01-31 | 26,000 | 0.75 | 0.75 | 0.66 | 0.68 | 00:00:00 | | 2000-02-01 | 69,500 | 0.61 | 0.74 | 0.61 | 0.74 | 00:00:00 | | 2000-02-02 | 53,000 | 0.75 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2000-02-03 | 77,700 | 0.68 | 0.80 | 0.68 | 0.75 | 00:00:00 | | 2000-02-04 | 18,000 | 0.73 | 0.74 | 0.73 | 0.74 | 00:00:00 | | 2000-02-07 | 56,800 | 0.75 | 0.75 | 0.70 | 0.72 | 00:00:00 | | 2000-02-08 | 43,500 | 0.69 | 0.72 | 0.65 | 0.71 | 00:00:00 | | 2000-02-09 | 39,000 | 0.73 | 0.75 | 0.71 | 0.74 | 00:00:00 | | 2000-02-10 | 55,500 | 0.72 | 0.72 | 0.65 | 0.71 | 00:00:00 | | 2000-02-11 | 31,500 | 0.68 | 0.70 | 0.63 | 0.70 | 00:00:00 | | 2000-02-14 | 19,500 | 0.68 | 0.72 | 0.68 | 0.69 | 00:00:00 | | 2000-02-15 | 24,000 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2000-02-16 | 23,000 | 0.69 | 0.70 | 0.67 | 0.68 | 00:00:00 | | 2000-02-17 | 72,500 | 0.69 | 0.70 | 0.63 | 0.63 | 00:00:00 | | 2000-02-18 | 94,000 | 0.62 | 0.68 | 0.50 | 0.55 | 00:00:00 | | 2000-02-21 | 28,500 | 0.54 | 0.59 | 0.54 | 0.56 | 00:00:00 | | 2000-02-22 | 78,800 | 0.55 | 0.56 | 0.50 | 0.53 | 00:00:00 | | 2000-02-23 | 17,900 | 0.53 | 0.59 | 0.53 | 0.58 | 00:00:00 | | 2000-02-24 | 19,500 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2000-02-25 | 67,700 | 0.60 | 0.65 | 0.55 | 0.65 | 00:00:00 | | 2000-02-28 | 19,500 | 0.57 | 0.62 | 0.57 | 0.62 | 00:00:00 | | 2000-02-29 | 34,200 | 0.61 | 0.68 | 0.60 | 0.65 | 00:00:00 | | 2000-03-01 | 67,500 | 0.65 | 0.75 | 0.65 | 0.69 | 00:00:00 | | 2000-03-02 | 89,900 | 0.75 | 0.80 | 0.72 | 0.77 | 00:00:00 | | 2000-03-03 | 183,400 | 0.80 | 0.91 | 0.80 | 0.90 | 00:00:00 | | 2000-03-06 | 78,100 | 0.94 | 0.95 | 0.89 | 0.90 | 00:00:00 | | 2000-03-07 | 22,700 | 0.85 | 0.87 | 0.80 | 0.86 | 00:00:00 | | 2000-03-08 | 88,900 | 0.80 | 0.85 | 0.73 | 0.75 | 00:00:00 | | 2000-03-09 | 28,100 | 0.79 | 0.80 | 0.70 | 0.80 | 00:00:00 | | 2000-03-10 | 257,300 | 0.80 | 1.14 | 0.76 | 1.08 | 00:00:00 | | 2000-03-13 | 213,200 | 1.12 | 1.12 | 0.96 | 1.10 | 00:00:00 | | 2000-03-14 | 115,900 | 1.20 | 1.20 | 1.07 | 1.15 | 00:00:00 | | 2000-03-15 | 154,900 | 1.15 | 1.25 | 1.01 | 1.25 | 00:00:00 | | 2000-03-16 | 187,900 | 1.29 | 1.46 | 1.25 | 1.29 | 00:00:00 | | 2000-03-17 | 75,400 | 1.29 | 1.29 | 1.11 | 1.15 | 00:00:00 | | 2000-03-20 | 70,000 | 1.10 | 1.20 | 1.00 | 1.00 | 00:00:00 | | 2000-03-21 | 11,600 | 1.01 | 1.10 | 1.01 | 1.10 | 00:00:00 | | 2000-03-22 | 22,000 | 1.10 | 1.10 | 1.01 | 1.01 | 00:00:00 | | 2000-03-23 | 51,400 | 1.02 | 1.02 | 0.90 | 0.95 | 00:00:00 | | 2000-03-24 | 67,600 | 1.00 | 1.10 | 0.96 | 1.03 | 00:00:00 | | 2000-03-27 | 98,700 | 1.04 | 1.04 | 0.91 | 0.91 | 00:00:00 | | 2000-03-28 | 118,200 | 0.90 | 1.04 | 0.80 | 0.85 | 00:00:00 | | 2000-03-29 | 43,000 | 1.00 | 1.00 | 0.85 | 0.87 | 00:00:00 | | 2000-03-30 | 42,000 | 0.90 | 0.91 | 0.85 | 0.85 | 00:00:00 | | 2000-03-31 | 58,400 | 0.82 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2000-04-03 | 13,500 | 0.82 | 1.00 | 0.82 | 0.86 | 00:00:00 | | 2000-04-04 | 67,400 | 1.00 | 1.00 | 0.84 | 0.84 | 00:00:00 | | 2000-04-05 | 14,000 | 0.90 | 0.90 | 0.89 | 0.89 | 00:00:00 | | 2000-04-06 | 26,500 | 0.95 | 0.95 | 0.89 | 0.90 | 00:00:00 | | 2000-04-07 | 18,800 | 0.90 | 0.90 | 0.83 | 0.86 | 00:00:00 | | 2000-04-10 | 12,200 | 0.88 | 0.88 | 0.84 | 0.84 | 00:00:00 | | 2000-04-11 | 8,500 | 0.89 | 0.94 | 0.89 | 0.94 | 00:00:00 | | 2000-04-12 | 30,600 | 0.85 | 0.89 | 0.80 | 0.89 | 00:00:00 | | 2000-04-13 | 4,000 | 0.85 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2000-04-14 | 19,100 | 0.89 | 0.89 | 0.75 | 0.85 | 00:00:00 | | 2000-04-17 | 7,400 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2000-04-18 | 66,500 | 0.70 | 0.75 | 0.55 | 0.70 | 00:00:00 | | 2000-04-19 | 58,800 | 0.72 | 0.72 | 0.62 | 0.62 | 00:00:00 | | 2000-04-20 | 49,600 | 0.61 | 0.73 | 0.61 | 0.70 | 00:00:00 | | 2000-04-24 | 15,500 | 0.75 | 0.75 | 0.68 | 0.70 | 00:00:00 | | 2000-04-25 | 17,800 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-04-26 | 16,000 | 0.75 | 0.75 | 0.69 | 0.71 | 00:00:00 | | 2000-04-27 | 19,500 | 0.71 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2000-04-28 | 18,500 | 0.73 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2000-05-01 | 13,000 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2000-05-02 | 18,500 | 0.81 | 0.82 | 0.70 | 0.70 | 00:00:00 | | 2000-05-03 | 5,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2000-05-04 | 7,000 | 0.73 | 0.80 | 0.73 | 0.80 | 00:00:00 | | 2000-05-05 | 22,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2000-05-08 | 124,000 | 0.80 | 0.97 | 0.80 | 0.90 | 00:00:00 | | 2000-05-09 | 9,500 | 0.85 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2000-05-10 | 16,000 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2000-05-11 | 21,600 | 0.80 | 0.80 | 0.76 | 0.76 | 00:00:00 | | 2000-05-12 | 15,000 | 0.75 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2000-05-15 | 1,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2000-05-16 | 19,000 | 0.73 | 0.80 | 0.71 | 0.79 | 00:00:00 | | 2000-05-17 | 14,500 | 0.79 | 0.79 | 0.77 | 0.77 | 00:00:00 | | 2000-05-18 | 25,000 | 0.75 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2000-05-19 | 8,000 | 0.75 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2000-05-23 | 10,100 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2000-05-24 | 28,000 | 0.72 | 0.72 | 0.68 | 0.68 | 00:00:00 | | 2000-05-25 | 18,300 | 0.72 | 0.79 | 0.70 | 0.79 | 00:00:00 | | 2000-05-26 | 10,700 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2000-05-30 | 3,500 | 0.73 | 0.78 | 0.70 | 0.78 | 00:00:00 | | 2000-05-31 | 23,000 | 0.74 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2000-06-01 | 9,500 | 0.73 | 0.73 | 0.69 | 0.69 | 00:00:00 | | 2000-06-02 | 11,000 | 0.70 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2000-06-06 | 1,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-06-07 | 2,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2000-06-08 | 18,500 | 0.71 | 0.71 | 0.67 | 0.70 | 00:00:00 | | 2000-06-12 | 22,100 | 0.66 | 0.68 | 0.64 | 0.68 | 00:00:00 | | 2000-06-13 | 13,000 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2000-06-14 | 4,300 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2000-06-16 | 1,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2000-06-19 | 30,000 | 0.68 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2000-06-20 | 26,500 | 0.69 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2000-06-21 | 9,500 | 0.67 | 0.67 | 0.63 | 0.63 | 00:00:00 | | 2000-06-22 | 6,500 | 0.67 | 0.67 | 0.60 | 0.60 | 00:00:00 | | 2000-06-23 | 12,800 | 0.58 | 0.65 | 0.55 | 0.65 | 00:00:00 | | 2000-06-26 | 1,800 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-06-27 | 6,000 | 0.64 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2000-06-28 | 7,000 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
