|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-28 | 7,000 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2000-06-29 | 18,000 | 0.62 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2000-06-30 | 9,500 | 0.60 | 0.62 | 0.58 | 0.62 | 00:00:00 | | 2000-07-05 | 2,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2000-07-06 | 7,000 | 0.55 | 0.63 | 0.55 | 0.62 | 00:00:00 | | 2000-07-07 | 22,000 | 0.54 | 0.62 | 0.50 | 0.62 | 00:00:00 | | 2000-07-10 | 18,500 | 0.59 | 0.61 | 0.59 | 0.61 | 00:00:00 | | 2000-07-11 | 14,000 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2000-07-12 | 2,700 | 0.59 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2000-07-13 | 12,500 | 0.62 | 0.62 | 0.57 | 0.57 | 00:00:00 | | 2000-07-14 | 7,000 | 0.56 | 0.66 | 0.56 | 0.66 | 00:00:00 | | 2000-07-17 | 1,500 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2000-07-18 | 3,000 | 0.56 | 0.61 | 0.56 | 0.61 | 00:00:00 | | 2000-07-19 | 3,500 | 0.55 | 0.62 | 0.55 | 0.62 | 00:00:00 | | 2000-07-21 | 6,000 | 0.55 | 0.60 | 0.53 | 0.60 | 00:00:00 | | 2000-07-24 | 2,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-07-25 | 51,000 | 0.55 | 0.60 | 0.50 | 0.60 | 00:00:00 | | 2000-07-26 | 29,000 | 0.58 | 0.58 | 0.50 | 0.50 | 00:00:00 | | 2000-07-28 | 5,500 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2000-07-31 | 16,000 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2000-08-01 | 11,000 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2000-08-03 | 18,200 | 0.55 | 0.56 | 0.53 | 0.56 | 00:00:00 | | 2000-08-04 | 11,300 | 0.60 | 0.60 | 0.50 | 0.50 | 00:00:00 | | 2000-08-08 | 37,000 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2000-08-10 | 6,500 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2000-08-11 | 23,500 | 0.49 | 0.57 | 0.49 | 0.56 | 00:00:00 | | 2000-08-14 | 26,000 | 0.60 | 0.60 | 0.50 | 0.50 | 00:00:00 | | 2000-08-15 | 18,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-08-16 | 28,500 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2000-08-18 | 10,000 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2000-08-21 | 11,000 | 0.56 | 0.56 | 0.50 | 0.55 | 00:00:00 | | 2000-08-22 | 5,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-08-23 | 19,000 | 0.60 | 0.70 | 0.60 | 0.66 | 00:00:00 | | 2000-08-24 | 8,000 | 0.63 | 0.70 | 0.63 | 0.70 | 00:00:00 | | 2000-08-25 | 14,000 | 0.70 | 0.75 | 0.65 | 0.75 | 00:00:00 | | 2000-08-28 | 20,000 | 0.75 | 0.75 | 0.68 | 0.70 | 00:00:00 | | 2000-08-29 | 22,000 | 0.70 | 0.70 | 0.65 | 0.69 | 00:00:00 | | 2000-08-30 | 2,000 | 0.69 | 0.73 | 0.69 | 0.73 | 00:00:00 | | 2000-08-31 | 21,400 | 0.69 | 0.71 | 0.59 | 0.71 | 00:00:00 | | 2000-09-01 | 7,700 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2000-09-05 | 4,500 | 0.70 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2000-09-06 | 6,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-09-07 | 12,000 | 0.66 | 0.66 | 0.61 | 0.61 | 00:00:00 | | 2000-09-08 | 48,200 | 0.50 | 0.60 | 0.50 | 0.60 | 00:00:00 | | 2000-09-11 | 11,000 | 0.67 | 0.67 | 0.60 | 0.60 | 00:00:00 | | 2000-09-13 | 5,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-09-14 | 4,000 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2000-09-15 | 1,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-09-18 | 8,500 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2000-09-19 | 13,700 | 0.52 | 0.60 | 0.52 | 0.60 | 00:00:00 | | 2000-09-21 | 10,000 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2000-09-25 | 1,000 | 0.60 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2000-09-26 | 2,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2000-09-27 | 14,700 | 0.56 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2000-09-28 | 4,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2000-09-29 | 21,700 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2000-10-02 | 11,500 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2000-10-03 | 16,500 | 0.60 | 0.75 | 0.60 | 0.74 | 00:00:00 | | 2000-10-05 | 1,500 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2000-10-06 | 45,500 | 0.74 | 0.74 | 0.70 | 0.71 | 00:00:00 | | 2000-10-10 | 4,700 | 0.71 | 0.71 | 0.64 | 0.68 | 00:00:00 | | 2000-10-11 | 500 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2000-10-12 | 5,000 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2000-10-13 | 16,000 | 0.75 | 0.75 | 0.62 | 0.62 | 00:00:00 | | 2000-10-16 | 4,500 | 0.66 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2000-10-18 | 2,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-10-19 | 7,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-10-20 | 3,000 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2000-10-23 | 1,400 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2000-10-24 | 9,800 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2000-10-25 | 18,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-10-27 | 19,800 | 0.62 | 0.68 | 0.60 | 0.68 | 00:00:00 | | 2000-10-30 | 3,000 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2000-10-31 | 2,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2000-11-01 | 1,300 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2000-11-02 | 48,000 | 0.56 | 0.56 | 0.50 | 0.50 | 00:00:00 | | 2000-11-03 | 13,300 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2000-11-06 | 23,700 | 0.55 | 0.55 | 0.42 | 0.42 | 00:00:00 | | 2000-11-07 | 2,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-11-08 | 2,300 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2000-11-09 | 103,600 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2000-11-10 | 182,800 | 0.65 | 0.65 | 0.56 | 0.60 | 00:00:00 | | 2000-11-15 | 4,400 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2000-11-16 | 9,000 | 0.56 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2000-11-17 | 500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-11-21 | 5,000 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2000-11-22 | 20,000 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2000-11-23 | 35,500 | 0.57 | 0.57 | 0.50 | 0.50 | 00:00:00 | | 2000-11-29 | 23,700 | 0.46 | 0.55 | 0.45 | 0.55 | 00:00:00 | | 2000-12-01 | 8,000 | 0.54 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2000-12-04 | 7,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-12-05 | 8,500 | 0.50 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2000-12-06 | 2,000 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2000-12-07 | 33,000 | 0.50 | 0.50 | 0.45 | 0.49 | 00:00:00 | | 2000-12-08 | 4,600 | 0.41 | 0.50 | 0.41 | 0.42 | 00:00:00 | | 2000-12-11 | 14,600 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2000-12-12 | 1,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-12-13 | 7,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-12-14 | 16,400 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2000-12-15 | 6,700 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-12-20 | 7,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2000-12-21 | 10,600 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2000-12-22 | 17,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-12-27 | 31,500 | 0.40 | 0.54 | 0.31 | 0.54 | 00:00:00 | | 2000-12-28 | 16,400 | 0.43 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2000-12-29 | 3,700 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-01-03 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-01-04 | 500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-01-05 | 22,000 | 0.43 | 0.48 | 0.43 | 0.43 | 00:00:00 | | 2001-01-08 | 5,000 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2001-01-09 | 5,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-01-10 | 600 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-01-11 | 17,800 | 0.42 | 0.42 | 0.35 | 0.35 | 00:00:00 | | 2001-01-12 | 5,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-01-16 | 7,000 | 0.40 | 0.48 | 0.40 | 0.48 | 00:00:00 | | 2001-01-17 | 2,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-01-18 | 1,700 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-01-19 | 500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-01-22 | 8,500 | 0.40 | 0.50 | 0.40 | 0.50 | 00:00:00 | | 2001-01-24 | 2,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-01-25 | 1,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
