Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Quantum International Corp (QUAN)

0.0600
0.0000
(0.00%)
As of 11:18:48 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.06000.06000.06000.06000.06001,000
Apr 23, 20250.05200.06000.05200.06000.060077,574
Apr 22, 20250.05800.05800.05000.05200.052049,539
Apr 21, 20250.05460.06000.05240.05240.052425,433
Apr 17, 20250.05770.06000.05240.05460.054616,744
Apr 16, 20250.06000.06000.05220.05770.057716,766
Apr 15, 20250.06250.06250.05100.06000.060091,230
Apr 14, 20250.06500.06500.05800.06400.064014,620
Apr 11, 20250.05500.06470.05500.06470.0647474
Apr 10, 20250.06490.06490.05110.05500.055011,313
Apr 9, 20250.06500.06500.05100.05100.051052,336
Apr 8, 20250.05240.06500.05110.06500.0650175,720
Apr 7, 20250.06900.06960.05240.06960.06964,941
Apr 4, 20250.06970.06970.05250.06970.069734,186
Apr 3, 20250.05500.06970.05500.06970.069710,545
Apr 2, 20250.06980.06980.06230.06230.06235,000
Apr 1, 20250.05500.06990.05500.06990.06999,406
Mar 31, 20250.06990.06990.06000.06490.064917,291
Mar 28, 20250.06990.06990.05710.06000.0600114,070
Mar 27, 20250.06510.06680.06510.06650.066514,627
Mar 26, 20250.06510.07000.06510.06510.065119,541
Mar 25, 20250.06990.07000.06510.06860.068625,440
Mar 24, 20250.06200.07000.06010.06710.067186,891
Mar 21, 20250.06900.06900.06000.06370.0637110,276
Mar 20, 20250.06600.07000.06030.06030.060335,603
Mar 19, 20250.06020.06990.06020.06660.066616,037
Mar 18, 20250.06020.07000.06020.06760.06769,364
Mar 17, 20250.06700.06900.06480.06900.069034,668
Mar 14, 20250.06380.06700.05700.06640.066464,160
Mar 13, 20250.06690.06690.05700.06150.06151,633
Mar 12, 20250.07000.07000.05600.05700.057048,751
Mar 11, 20250.06100.07000.06100.06700.067034,928
Mar 10, 20250.05600.06500.05200.06300.063071,978
Mar 7, 20250.07500.07500.05510.06700.067080,068
Mar 6, 20250.06100.06660.06100.06660.066616,687
Mar 5, 20250.06790.07160.06200.06800.068083,022
Mar 4, 20250.05620.06980.05610.06200.062078,248
Mar 3, 20250.06010.06980.06010.06590.065963,975
Feb 28, 20250.05960.08550.05960.08550.085546,483
Feb 27, 20250.07000.08550.06450.08550.085558,307
Feb 26, 20250.08550.08550.07000.07360.0736100,554
Feb 25, 20250.07680.08550.07630.08140.081443,078
Feb 24, 20250.08600.08600.07400.07690.076996,632
Feb 21, 20250.08600.08600.07670.08600.086081,359
Feb 20, 20250.08600.08600.07700.07700.077056,319
Feb 19, 20250.08040.08500.08000.08000.0800533,493
Feb 18, 20250.09490.09490.08100.08480.0848349,305
Feb 14, 20250.09700.09700.08820.09490.094940,920
Feb 13, 20250.09500.09790.08200.09780.097884,278
Feb 12, 20250.09650.09690.08160.09690.096948,475
Feb 11, 20250.09660.09660.08100.08900.089060,943
Feb 10, 20250.09450.09660.08100.08990.0899188,782
Feb 7, 20250.09600.09600.08050.09200.0920116,121
Feb 6, 20250.08400.09700.08050.08180.0818270,590
Feb 5, 20250.09430.09700.09290.09360.093613,836
Feb 4, 20250.09410.10400.08900.09490.0949123,893
Feb 3, 20250.10700.10700.08280.08420.0842107,483
Jan 31, 20250.09500.10700.08200.09110.0911161,222
Jan 30, 20250.10380.10380.08200.08600.086020,984
Jan 29, 20250.10600.10600.08500.10380.103898,279
Jan 28, 20250.08590.10000.08130.09970.099791,723
Jan 27, 20250.10500.10500.08120.08750.0875206,332
Jan 24, 20250.10000.10060.08130.08130.0813348,381
Jan 23, 20250.11440.11440.10110.10370.103760,990
Jan 22, 20250.10110.10920.10110.10500.1050172,094
Jan 21, 20250.11500.11500.10050.10500.1050313,581
Jan 17, 20250.11130.11490.11120.11420.114279,537
Jan 16, 20250.11100.12970.11100.11300.1130218,842
Jan 15, 20250.11000.13460.10610.11300.1130374,422
Jan 14, 20250.10600.11600.10600.10840.1084128,405
Jan 13, 20250.11000.12000.10500.11020.1102247,839
Jan 10, 20250.14050.14050.10090.10510.1051301,890
Jan 8, 20250.13950.14050.11490.14050.1405881,669
Jan 7, 20250.18750.18750.13650.16630.1663473,024
Jan 6, 20250.15520.18000.14150.17500.1750884,544
Jan 3, 20250.18990.19990.12110.15520.15521,123,165
Jan 2, 20250.20000.20870.16210.18980.1898283,471
Dec 31, 20240.20040.23500.17500.20000.20001,703,527
Dec 30, 20240.17200.20990.15160.20490.20491,029,631
Dec 27, 20240.17850.19490.15000.16990.16991,884,346
Dec 26, 20240.09440.16000.08640.16000.16001,061,146
Dec 24, 20240.09000.09000.07010.08780.087891,527
Dec 23, 20240.10880.11000.07270.07680.0768563,170
Dec 20, 20240.14000.14000.09000.10200.10201,053,626
Dec 19, 20240.17100.20950.15000.16980.16982,194,643
Dec 18, 20240.16490.18500.14610.17070.17071,056,230
Dec 17, 20240.09990.19500.07500.14100.14104,187,266
Dec 16, 20240.05170.09500.04840.08000.08001,026,989
Dec 13, 20240.06500.06500.04520.04520.0452364,146
Dec 12, 20240.05870.09250.05370.06380.06381,310,160
Dec 11, 20240.03660.06930.03550.05100.05101,438,440
Dec 10, 20240.03430.03660.03430.03600.036044,167
Dec 9, 20240.03700.03700.03330.03580.035829,155
Dec 6, 20240.03690.03690.03340.03680.036826,248
Dec 5, 20240.02400.03700.02400.03700.037085,707
Dec 4, 20240.03800.03800.02600.02600.0260121,400
Dec 3, 20240.03440.03440.02770.02770.0277111,850
Dec 2, 20240.03950.03950.03270.03450.034582,658
Nov 29, 20240.03960.03960.03200.03580.035832,686
Nov 27, 20240.03600.03970.02770.03960.039689,268
Nov 26, 20240.03300.04430.03270.03400.034033,158
Nov 25, 20240.02100.03300.02100.03300.0330197,980
Nov 22, 20240.02300.02880.02300.02450.024525,000
Nov 21, 20240.02880.02880.02670.02670.02673,006
Nov 20, 20240.02010.02010.02010.02010.020112,400
Nov 19, 20240.02190.02800.02190.02260.02265,000
Nov 18, 20240.02490.02490.02400.02400.02403,763
Nov 15, 20240.03000.03000.02590.02590.02593,534
Nov 14, 20240.03000.03000.03000.03000.03002,009
Nov 13, 20240.02800.02800.02800.02800.02804,000
Nov 12, 20240.02590.02790.02490.02790.02797,050
Nov 11, 20240.03000.03000.02400.02400.024040,300
Nov 8, 20240.02850.03000.02400.03000.030034,048
Nov 7, 20240.02400.02400.02400.02400.0240-
Nov 6, 20240.02400.02990.02400.02400.024020,800
Nov 5, 20240.02400.02400.02400.02400.0240-
Nov 4, 20240.02400.02400.02400.02400.0240200
Nov 1, 20240.02440.02690.02440.02690.02694,695
Oct 31, 20240.02450.02450.02450.02450.0245-
Oct 30, 20240.02500.03580.02450.02450.024546,326
Oct 29, 20240.02750.03000.02450.03000.03006,850
Oct 28, 20240.03170.03170.03170.03170.031710,000
Oct 25, 20240.03600.03600.03180.03180.03184,601
Oct 24, 20240.03180.03180.03180.03180.03181,000
Oct 23, 20240.03700.03700.03010.03010.030183,601
Oct 22, 20240.02760.02760.02610.02610.026168,570
Oct 21, 20240.03000.03200.02900.02900.029023,102
Oct 18, 20240.03380.03380.03380.03380.03381,500
Oct 17, 20240.03760.03760.03760.03760.0376400
Oct 16, 20240.03780.03780.03570.03570.03571,753
Oct 15, 20240.03780.03780.03390.03390.03391,650
Oct 14, 20240.03210.03270.03000.03270.0327136,253
Oct 11, 20240.03210.03210.03210.03210.0321-
Oct 10, 20240.03490.03490.03210.03210.032132,760
Oct 9, 20240.03400.03800.03400.03800.038035,764
Oct 8, 20240.03310.03390.02960.03390.033993,000
Oct 7, 20240.03310.03310.03300.03300.03301,100
Oct 4, 20240.03310.03310.03310.03310.0331-
Oct 3, 20240.03310.03310.03310.03310.033110,000
Oct 2, 20240.03500.03500.03500.03500.03501,500
Oct 1, 20240.03370.03370.03370.03370.0337-
Sep 30, 20240.03370.03370.03370.03370.0337209
Sep 27, 20240.03130.03130.03130.03130.0313-
Sep 26, 20240.03400.03400.03120.03130.031317,500
Sep 25, 20240.03690.03690.03120.03120.03121,800
Sep 24, 20240.03690.03690.03320.03690.036912,553
Sep 23, 20240.03120.03690.03120.03690.036918,000
Sep 20, 20240.03690.03690.03690.03690.03691,000
Sep 19, 20240.03600.03690.03250.03600.03605,531
Sep 18, 20240.03690.03690.03520.03520.03525,100
Sep 17, 20240.03110.03690.03110.03690.0369102,790
Sep 16, 20240.03110.03380.03110.03380.03384,100
Sep 13, 20240.03430.03430.03430.03430.0343100
Sep 12, 20240.03110.03640.03110.03110.031130,250
Sep 11, 20240.03380.03600.03380.03430.0343750
Sep 10, 20240.03380.03650.03380.03510.035162,300
Sep 9, 20240.03380.03620.03380.03490.034934,202
Sep 6, 20240.03330.03380.03110.03380.033841,100
Sep 5, 20240.03670.03670.02460.03000.03001,501
Sep 4, 20240.02810.03670.02440.02440.024416,200
Sep 3, 20240.03690.03690.03690.03690.03691,076
Aug 30, 20240.03690.03690.03310.03690.036917,485
Aug 29, 20240.03690.03690.02430.03330.03335,585
Aug 28, 20240.03690.03690.03690.03690.0369-
Aug 27, 20240.03690.03690.03690.03690.03698,200
Aug 26, 20240.02520.02860.02020.02020.020243,000
Aug 23, 20240.02250.02250.02100.02100.02101,000
Aug 22, 20240.02410.02410.02250.02250.022513,000
Aug 21, 20240.02400.02400.02400.02400.024010,069
Aug 20, 20240.02020.02410.02020.02410.024126,062
Aug 19, 20240.02400.02800.02020.02020.020218,029
Aug 16, 20240.02030.02030.02030.02030.0203-
Aug 15, 20240.02030.02890.02030.02030.020328,000
Aug 14, 20240.02490.02490.02490.02490.0249-
Aug 13, 20240.02490.02490.02490.02490.02494,000
Aug 12, 20240.02510.02990.02510.02970.02971,500
Aug 9, 20240.02990.02990.02020.02020.02022,103
Aug 8, 20240.03000.03000.02010.02500.02502,200
Aug 7, 20240.02490.02490.02490.02490.02495,505
Aug 6, 20240.02430.03000.02010.02490.024922,380
Aug 5, 20240.02800.03350.02060.02800.028064,855
Aug 2, 20240.03000.03000.03000.03000.03001,000
Aug 1, 20240.02860.02860.02860.02860.0286-
Jul 31, 20240.02910.02910.02860.02860.028616,120
Jul 30, 20240.03000.03000.03000.03000.0300-
Jul 29, 20240.03000.03000.03000.03000.0300-
Jul 26, 20240.03350.03780.03000.03000.030010,500
Jul 25, 20240.03000.03000.03000.03000.0300203
Jul 24, 20240.03000.03000.03000.03000.0300-
Jul 23, 20240.03000.03000.03000.03000.0300-
Jul 22, 20240.02910.03350.02910.03000.03001,788
Jul 19, 20240.03600.03640.03600.03640.03647,100
Jul 18, 20240.03890.03890.03890.03890.0389300
Jul 17, 20240.03300.03300.03300.03300.03301,600
Jul 16, 20240.03110.03300.03110.03300.03302,505
Jul 15, 20240.03030.03030.02910.02910.029110,000
Jul 12, 20240.02910.02910.02910.02910.02914,610
Jul 11, 20240.03300.03300.03300.03300.0330120
Jul 10, 20240.03090.03110.03090.03110.03114,259
Jul 9, 20240.03110.03110.02910.02910.02911,500
Jul 8, 20240.03210.03240.02910.02910.029113,329
Jul 5, 20240.03250.03250.03250.03250.032520,001
Jul 3, 20240.03220.03220.03220.03220.0322-
Jul 2, 20240.03210.03240.03210.03220.032212,393
Jul 1, 20240.03240.03240.03210.03210.03215,112
Jun 28, 20240.03210.03210.03210.03210.0321-
Jun 27, 20240.03210.03210.03210.03210.0321-
Jun 26, 20240.03210.03210.03210.03210.032115,000
Jun 25, 20240.03300.03300.03250.03250.0325400
Jun 24, 20240.03300.03300.03210.03300.033050,750
Jun 21, 20240.03200.03200.03200.03200.0320-
Jun 20, 20240.03300.03300.03100.03200.032023,741
Jun 18, 20240.03150.03300.03100.03300.033014,999
Jun 17, 20240.03600.03600.03100.03100.031054,937
Jun 14, 20240.03600.03600.03600.03600.0360100
Jun 13, 20240.03420.03530.03420.03530.035313,500
Jun 12, 20240.03470.03470.03340.03340.0334104,810
Jun 11, 20240.03350.03470.03350.03470.034732,174
Jun 10, 20240.03350.03350.03350.03350.0335-
Jun 7, 20240.03350.03350.03350.03350.0335100
Jun 6, 20240.03800.03800.03800.03800.0380-
Jun 5, 20240.03350.03800.03350.03800.0380425
Jun 4, 20240.03800.03800.03800.03800.0380550
Jun 3, 20240.03990.03990.03510.03510.035120,153
May 31, 20240.03990.04000.03350.03790.037920,583
May 30, 20240.03560.03560.03350.03350.033512,205
May 29, 20240.03550.03550.03550.03550.0355-
May 28, 20240.03340.03660.03340.03550.035553,300
May 24, 20240.03510.03510.03340.03340.033440,000
May 23, 20240.03510.03510.03510.03510.0351200
May 22, 20240.03550.03550.03330.03340.0334119,200
May 21, 20240.04240.04240.03370.03780.03788,224
May 20, 20240.04200.04200.04090.04200.04204,500
May 17, 20240.04240.04240.03380.03380.033821,813
May 16, 20240.04250.04250.03350.03360.033625,650
May 15, 20240.03350.04370.03350.04050.04052,875
May 14, 20240.03350.03350.03350.03350.0335100,000
May 13, 20240.03340.03340.03340.03340.033412,076
May 10, 20240.03670.03670.03670.03670.0367-
May 9, 20240.04000.04000.03340.03670.036735,580
May 8, 20240.03770.03840.03770.03770.03774,193
May 7, 20240.04430.04430.03990.03990.03993,750
May 6, 20240.03340.04430.03340.04000.04005,248
May 3, 20240.03340.04450.03340.03890.03891,500
May 2, 20240.03890.03890.03340.03350.033531,526
May 1, 20240.03880.03880.03880.03880.0388-
Apr 30, 20240.03340.04440.03340.03880.038831,430
Apr 29, 20240.04000.04000.03340.03340.033461,450
Apr 26, 20240.03400.03400.03400.03400.0340-
Apr 25, 20240.03400.03400.03400.03400.0340-
Apr 24, 20240.03640.03640.03400.03400.034055,983

Related Tickers

PTOP Peer to Peer Network
0.0002
0.00%
 
W7D.F Workday, Inc.
197.34
-0.24%
 
6RV.BE AppLovin Corp
232.60
+5.27%
 
NTCL NetClass Technology Inc
11.61
-1.78%
 
BETCO.ST Better Collective A/S
119.70
+0.17%
 
STEC Santech Holdings Limited
0.9021
+2.76%
 
MIGA.SG MicroStrategy Inc
305.50
+0.79%
 
IMP.TO Intermap Technologies Corporation
1.9700
+12.57%
 
PLUS ePlus inc.
61.76
+1.41%
 
RCT RedCloud Holdings plc Ordinary Shares
1.9050
+2.42%