|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-07 | 615,400 | 0.79 | 0.79 | 0.67 | 0.70 | 00:00:00 | | 2007-02-08 | 379,400 | 0.70 | 0.77 | 0.69 | 0.75 | 00:00:00 | | 2007-02-09 | 240,600 | 0.76 | 0.76 | 0.67 | 0.72 | 00:00:00 | | 2007-02-12 | 116,800 | 0.73 | 0.73 | 0.69 | 0.72 | 00:00:00 | | 2007-02-13 | 174,200 | 0.72 | 0.72 | 0.65 | 0.70 | 00:00:00 | | 2007-02-14 | 57,200 | 0.72 | 0.72 | 0.68 | 0.70 | 00:00:00 | | 2007-02-15 | 54,800 | 0.68 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2007-02-16 | 40,000 | 0.67 | 0.69 | 0.64 | 0.64 | 00:00:00 | | 2007-02-19 | 34,000 | 0.65 | 0.67 | 0.64 | 0.67 | 00:00:00 | | 2007-02-20 | 61,000 | 0.67 | 0.67 | 0.64 | 0.64 | 00:00:00 | | 2007-02-21 | 59,600 | 0.69 | 0.69 | 0.62 | 0.66 | 00:00:00 | | 2007-02-22 | 18,200 | 0.67 | 0.69 | 0.64 | 0.66 | 00:00:00 | | 2007-02-23 | 101,100 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2007-02-26 | 69,000 | 0.63 | 0.70 | 0.63 | 0.67 | 00:00:00 | | 2007-02-27 | 38,500 | 0.67 | 0.69 | 0.65 | 0.65 | 00:00:00 | | 2007-02-28 | 28,700 | 0.62 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2007-03-01 | 14,300 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2007-03-02 | 159,300 | 0.64 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2007-03-05 | 29,500 | 0.63 | 0.64 | 0.58 | 0.60 | 00:00:00 | | 2007-03-06 | 128,500 | 0.59 | 0.64 | 0.58 | 0.60 | 00:00:00 | | 2007-03-07 | 16,400 | 0.61 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2007-03-08 | 14,000 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2007-03-09 | 31,800 | 0.63 | 0.63 | 0.59 | 0.60 | 00:00:00 | | 2007-03-12 | 14,500 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2007-03-13 | 58,100 | 0.62 | 0.62 | 0.55 | 0.56 | 00:00:00 | | 2007-03-14 | 10,500 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2007-03-15 | 42,000 | 0.54 | 0.57 | 0.53 | 0.57 | 00:00:00 | | 2007-03-16 | 35,500 | 0.54 | 0.54 | 0.51 | 0.51 | 00:00:00 | | 2007-03-19 | 49,600 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2007-03-20 | 86,000 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2007-03-21 | 1,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2007-03-22 | 16,000 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2007-03-23 | 9,200 | 0.57 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2007-03-27 | 20,200 | 0.57 | 0.60 | 0.54 | 0.60 | 00:00:00 | | 2007-03-29 | 9,000 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2007-03-30 | 9,800 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2007-04-02 | 27,000 | 0.58 | 0.58 | 0.54 | 0.57 | 00:00:00 | | 2007-04-03 | 46,500 | 0.59 | 0.59 | 0.54 | 0.54 | 00:00:00 | | 2007-04-04 | 69,700 | 0.55 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2007-04-05 | 9,000 | 0.58 | 0.58 | 0.55 | 0.57 | 00:00:00 | | 2007-04-09 | 24,300 | 0.56 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2007-04-10 | 38,000 | 0.56 | 0.56 | 0.53 | 0.55 | 00:00:00 | | 2007-04-11 | 184,500 | 0.56 | 0.56 | 0.51 | 0.53 | 00:00:00 | | 2007-04-12 | 22,800 | 0.54 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2007-04-13 | 27,000 | 0.53 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2007-04-16 | 35,200 | 0.52 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2007-04-17 | 81,100 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2007-04-18 | 166,500 | 0.54 | 0.56 | 0.52 | 0.56 | 00:00:00 | | 2007-04-19 | 41,000 | 0.56 | 0.57 | 0.53 | 0.57 | 00:00:00 | | 2007-04-20 | 51,500 | 0.57 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2007-04-23 | 81,500 | 0.53 | 0.55 | 0.52 | 0.53 | 00:00:00 | | 2007-04-24 | 61,000 | 0.53 | 0.56 | 0.53 | 0.54 | 00:00:00 | | 2007-04-25 | 73,000 | 0.54 | 0.56 | 0.54 | 0.55 | 00:00:00 | | 2007-04-26 | 10,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-04-27 | 23,500 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2007-04-30 | 38,000 | 0.56 | 0.56 | 0.53 | 0.55 | 00:00:00 | | 2007-05-01 | 35,000 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2007-05-02 | 57,300 | 0.53 | 0.56 | 0.52 | 0.56 | 00:00:00 | | 2007-05-03 | 29,400 | 0.54 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2007-05-04 | 15,000 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2007-05-07 | 79,800 | 0.56 | 0.58 | 0.55 | 0.57 | 00:00:00 | | 2007-05-09 | 56,600 | 0.57 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2007-05-10 | 60,600 | 0.53 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2007-05-11 | 56,400 | 0.52 | 0.53 | 0.51 | 0.52 | 00:00:00 | | 2007-05-14 | 34,400 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2007-05-15 | 182,000 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2007-05-16 | 75,200 | 0.51 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2007-05-17 | 9,500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2007-05-18 | 301,800 | 0.48 | 0.50 | 0.41 | 0.44 | 00:00:00 | | 2007-05-22 | 51,000 | 0.48 | 0.50 | 0.43 | 0.50 | 00:00:00 | | 2007-05-23 | 35,000 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2007-05-24 | 49,000 | 0.54 | 0.54 | 0.50 | 0.53 | 00:00:00 | | 2007-05-25 | 85,800 | 0.54 | 0.56 | 0.50 | 0.53 | 00:00:00 | | 2007-05-28 | 3,500 | 0.50 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2007-05-29 | 57,600 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2007-05-30 | 90,000 | 0.48 | 0.53 | 0.48 | 0.48 | 00:00:00 | | 2007-05-31 | 150,000 | 0.51 | 0.53 | 0.48 | 0.50 | 00:00:00 | | 2007-06-01 | 227,000 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2007-06-04 | 59,600 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2007-06-05 | 65,000 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2007-06-06 | 114,600 | 0.52 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2007-06-07 | 244,700 | 0.51 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2007-06-08 | 44,500 | 0.50 | 0.52 | 0.49 | 0.52 | 00:00:00 | | 2007-06-11 | 140,000 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2007-06-12 | 68,000 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2007-06-13 | 81,500 | 0.48 | 0.50 | 0.46 | 0.49 | 00:00:00 | | 2007-06-14 | 43,000 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2007-06-15 | 530,500 | 0.50 | 0.53 | 0.48 | 0.53 | 00:00:00 | | 2007-06-18 | 289,900 | 0.50 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2007-06-19 | 133,000 | 0.49 | 0.52 | 0.49 | 0.51 | 00:00:00 | | 2007-06-20 | 42,000 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2007-06-21 | 73,000 | 0.51 | 0.55 | 0.51 | 0.55 | 00:00:00 | | 2007-06-22 | 197,000 | 0.56 | 0.60 | 0.56 | 0.59 | 00:00:00 | | 2007-06-25 | 92,400 | 0.61 | 0.61 | 0.55 | 0.59 | 00:00:00 | | 2007-06-26 | 85,000 | 0.56 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2007-06-27 | 94,000 | 0.56 | 0.58 | 0.54 | 0.58 | 00:00:00 | | 2007-06-29 | 116,000 | 0.60 | 0.62 | 0.58 | 0.62 | 00:00:00 | | 2007-07-03 | 32,400 | 0.62 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2007-07-04 | 9,000 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2007-07-05 | 15,500 | 0.60 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2007-07-06 | 136,300 | 0.60 | 0.63 | 0.56 | 0.61 | 00:00:00 | | 2007-07-09 | 16,000 | 0.59 | 0.61 | 0.59 | 0.61 | 00:00:00 | | 2007-07-10 | 21,200 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2007-07-11 | 101,000 | 0.62 | 0.67 | 0.62 | 0.65 | 00:00:00 | | 2007-07-12 | 8,000 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2007-07-13 | 296,500 | 0.61 | 0.66 | 0.61 | 0.66 | 00:00:00 | | 2007-07-16 | 104,000 | 0.64 | 0.66 | 0.64 | 0.65 | 00:00:00 | | 2007-07-17 | 52,900 | 0.64 | 0.66 | 0.64 | 0.66 | 00:00:00 | | 2007-07-18 | 192,300 | 0.65 | 0.66 | 0.61 | 0.65 | 00:00:00 | | 2007-07-19 | 225,000 | 0.65 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2007-07-20 | 54,900 | 0.67 | 0.67 | 0.64 | 0.64 | 00:00:00 | | 2007-07-23 | 67,500 | 0.64 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2007-07-24 | 72,000 | 0.63 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2007-07-25 | 185,500 | 0.62 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2007-07-26 | 217,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-07-27 | 13,500 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2007-07-30 | 152,500 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2007-07-31 | 73,000 | 0.64 | 0.66 | 0.60 | 0.60 | 00:00:00 | | 2007-08-01 | 34,700 | 0.66 | 0.66 | 0.60 | 0.64 | 00:00:00 | | 2007-08-02 | 17,500 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2007-08-03 | 51,500 | 0.62 | 0.66 | 0.62 | 0.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
