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

OTC Markets OTCQB - Delayed Quote USD

Q2 Metals Corp. (QUEXF)

Compare
0.5112
+0.0212
+(4.33%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.51300.51300.49000.51120.511214,100
Apr 16, 20250.53030.53590.51400.51400.514016,981
Apr 15, 20250.55000.55000.53000.53000.530041,230
Apr 14, 20250.53200.53200.52520.52520.52522,000
Apr 11, 20250.48700.54650.48700.53650.536547,201
Apr 10, 20250.52230.54800.52230.52300.523041,400
Apr 9, 20250.48910.51250.47690.51250.51258,150
Apr 8, 20250.54500.54500.50580.50580.505822,500
Apr 7, 20250.48500.51670.46980.51670.516760,376
Apr 4, 20250.53640.53640.49540.49540.49549,950
Apr 3, 20250.60490.60870.58000.58000.580024,508
Apr 2, 20250.58330.61450.58330.58970.589712,526
Apr 1, 20250.56200.59220.56200.57000.570042,735
Mar 31, 20250.67500.67500.60150.60150.601556,279
Mar 28, 20250.65800.66750.65710.66750.66751,600
Mar 27, 20250.67000.67000.67000.67000.67001,450
Mar 26, 20250.62700.68240.62700.68240.682429,280
Mar 25, 20250.67100.67100.63210.63210.632125,185
Mar 24, 20250.75260.75950.70500.70500.705034,250
Mar 21, 20250.66200.72530.66200.72530.725314,227
Mar 20, 20250.71790.77900.71400.71400.714017,100
Mar 19, 20250.70000.73970.65680.73970.73978,300
Mar 18, 20250.64840.73000.64840.73000.730010,433
Mar 17, 20250.60670.63590.60670.62000.620023,565
Mar 14, 20250.61300.61500.61300.61500.615025,003
Mar 13, 20250.60150.60740.59790.59790.59794,935
Mar 12, 20250.58850.59000.58850.59000.59003,999
Mar 11, 20250.58000.59450.58000.59320.593230,335
Mar 10, 20250.56000.61590.56000.59000.590020,530
Mar 7, 20250.59720.60150.59510.59510.59515,768
Mar 6, 20250.60010.60790.59500.60790.60796,300
Mar 5, 20250.60010.60010.60010.60010.6001500
Mar 4, 20250.58450.60180.58450.58950.589522,330
Mar 3, 20250.58800.62100.58800.62100.62104,293
Feb 28, 20250.64980.64980.59330.60500.605032,715
Feb 27, 20250.65820.65820.63310.63730.637339,364
Feb 26, 20250.63850.67000.63850.67000.67003,330
Feb 25, 20250.63020.63020.63020.63020.63023,025
Feb 24, 20250.65890.65970.64780.65970.659721,500
Feb 21, 20250.64390.64390.63000.63000.63005,552
Feb 20, 20250.67360.69630.65930.67080.67082,580
Feb 19, 20250.64100.65000.64000.65000.65008,276
Feb 18, 20250.64940.65000.63000.63000.630027,645
Feb 14, 20250.61000.74600.61000.70970.7097101,564
Feb 13, 20250.61200.61200.60150.61000.610032,111
Feb 12, 20250.64500.65200.64500.65200.65208,150
Feb 11, 20250.68000.68000.68000.68000.68002,000
Feb 10, 20250.65830.70180.65830.69360.693619,005
Feb 7, 20250.68000.70270.67900.69390.6939208,012
Feb 6, 20250.61000.67000.61000.66790.667925,830
Feb 5, 20250.61000.61950.61000.61850.61852,900
Feb 4, 20250.61290.63260.60900.61280.612815,580
Feb 3, 20250.51150.58500.51150.57600.576023,605
Jan 31, 20250.53120.53120.53000.53000.53002,335
Jan 30, 20250.54280.54280.54280.54280.5428-
Jan 29, 20250.52960.54280.52960.54280.54285,300
Jan 28, 20250.54390.54390.54390.54390.5439-
Jan 27, 20250.57000.57000.54390.54390.543915,000
Jan 24, 20250.56000.56950.55420.56950.569527,461
Jan 23, 20250.55000.57240.55000.56960.56964,121
Jan 22, 20250.54930.55650.54460.55000.550023,957
Jan 21, 20250.53660.53660.52710.53650.53658,705
Jan 17, 20250.53610.54000.52000.52000.520030,500
Jan 16, 20250.55300.55300.49680.49680.496835,025
Jan 15, 20250.52760.53040.50220.53000.530022,560
Jan 14, 20250.52410.54830.52410.54830.54835,416
Jan 13, 20250.54230.54230.52000.52000.52002,100
Jan 10, 20250.57800.57800.52150.52150.5215269,231
Jan 8, 20250.63500.63500.63400.63400.634045,717
Jan 7, 20250.55800.64130.55800.63400.63403,500
Jan 6, 20250.54250.55100.54250.55100.55105,900
Jan 3, 20250.56000.56000.53500.53500.535023,070
Jan 2, 20250.54100.55710.54100.55710.55716,205
Dec 31, 20240.53190.53190.53190.53190.5319-
Dec 30, 20240.54540.54790.53000.53190.53197,662
Dec 27, 20240.54610.55100.54610.55100.55102,500
Dec 26, 20240.55150.55150.55150.55150.5515-
Dec 24, 20240.55150.55150.55150.55150.5515-
Dec 23, 20240.54400.55150.54400.55150.55151,100
Dec 20, 20240.55980.55980.55000.55370.553775,008
Dec 19, 20240.55000.56020.54180.55110.551112,013
Dec 18, 20240.58420.58420.52870.52870.528775,319
Dec 17, 20240.57000.57000.52410.52960.529644,910
Dec 16, 20240.56970.57450.56970.57000.57006,000
Dec 13, 20240.61480.61480.57110.58000.58005,650
Dec 12, 20240.63070.64600.61200.61200.61202,620
Dec 11, 20240.67000.67000.63000.63670.636732,382
Dec 10, 20240.67900.68000.67180.67180.67184,450
Dec 9, 20240.73200.73200.63910.66910.669113,407
Dec 6, 20240.68090.70800.66900.67660.6766115,200
Dec 5, 20240.68360.68410.67270.68410.68418,504
Dec 4, 20240.69460.72000.68160.69000.69005,651
Dec 3, 20240.64180.68800.64180.68800.688010,050
Dec 2, 20240.60800.60800.58500.58500.58501,600
Nov 29, 20240.60080.62600.60080.61200.612030,125
Nov 27, 20240.55000.64280.55000.64280.6428171,629
Nov 26, 20240.59000.59000.54850.55070.5507135,196
Nov 25, 20240.66000.66000.58560.59370.593716,555
Nov 22, 20240.70000.70000.66000.66000.66002,000
Nov 21, 20240.70400.70400.68920.69150.691551,702
Nov 20, 20240.71000.72300.70320.70320.70322,742
Nov 19, 20240.72180.72180.68500.70940.709412,570
Nov 18, 20240.74840.74840.68490.72180.7218137,718
Nov 15, 20240.70000.76000.70000.74000.740047,882
Nov 14, 20240.74380.74380.73810.73810.738110,860
Nov 13, 20240.72710.77350.70000.76900.769052,435
Nov 12, 20240.71960.71960.70950.71300.713044,152
Nov 11, 20240.80250.80360.71250.71390.713951,077
Nov 8, 20240.82300.83000.81240.81240.81245,150
Nov 7, 20240.79940.83800.79770.82300.823050,350
Nov 6, 20240.76320.81290.76320.79270.792762,623
Nov 5, 20240.76650.86000.76650.83790.837960,086
Nov 4, 20240.71700.72500.70580.71950.719540,264
Nov 1, 20240.75600.75600.71500.71500.715074,850
Oct 31, 20240.75970.75970.68420.73380.733865,049
Oct 30, 20240.82000.85840.80000.80000.800078,452
Oct 29, 20240.85500.85500.71810.76340.7634162,106
Oct 28, 20240.96620.96620.82000.85510.8551174,807
Oct 25, 20240.97000.97000.90500.90500.905016,250
Oct 24, 20240.87940.98610.87940.96430.964339,250
Oct 23, 20240.84000.87080.82680.82680.826815,407
Oct 22, 20240.84390.85540.84000.84570.845714,910
Oct 21, 20240.75000.94620.75000.94620.94629,840
Oct 18, 20240.77840.89500.77840.88000.880024,952
Oct 17, 20240.96810.97540.85000.85000.850037,397
Oct 16, 20240.99001.00000.94641.00001.000010,589
Oct 15, 20241.05001.05151.00911.02001.020013,529
Oct 14, 20241.08001.08001.01001.03001.030026,953
Oct 11, 20240.99001.07000.96381.07001.070012,180
Oct 10, 20240.86851.03000.86850.97500.975030,106
Oct 9, 20241.01001.03500.95000.96680.966849,209
Oct 8, 20240.88051.07000.88051.07001.0700101,773
Oct 7, 20240.88000.88670.85510.87660.876654,657
Oct 4, 20240.80550.83500.77000.81000.810017,614
Oct 3, 20240.79800.85000.75390.83000.8300100,566
Oct 2, 20240.64850.83000.64500.77140.7714302,650
Oct 1, 20240.60000.61740.59000.59000.5900267,721
Sep 30, 20240.54840.55920.54840.55920.55922,100
Sep 27, 20240.55950.55950.55950.55950.55951,850
Sep 26, 20240.55000.59220.55000.55590.555927,545
Sep 25, 20240.53860.54990.53690.53690.536910,047
Sep 24, 20240.52000.57200.51500.53000.530098,685
Sep 23, 20240.51700.51700.51240.51240.512415,000
Sep 20, 20240.51420.52000.50460.52000.520038,704
Sep 19, 20240.53980.53990.52000.52000.520030,391
Sep 18, 20240.52490.53100.51740.52040.520410,482
Sep 17, 20240.52000.61120.52000.52060.520624,368
Sep 16, 20240.53320.54030.51370.52000.52009,071
Sep 13, 20240.57000.58000.52710.54430.544386,282
Sep 12, 20240.49850.56380.49180.56380.563871,005
Sep 11, 20240.47280.48090.46810.46920.46927,670
Sep 10, 20240.36420.36420.34770.34770.347712,072
Sep 9, 20240.32050.39000.32050.37000.370016,300
Sep 6, 20240.38150.38500.33370.33370.333714,600
Sep 5, 20240.41020.41420.38510.38510.385115,137
Sep 4, 20240.43000.43000.40000.40350.403522,119
Sep 3, 20240.48100.48100.43000.43000.430014,000
Aug 30, 20240.46040.47360.45320.46330.463314,971
Aug 29, 20240.45030.45330.43040.43430.43432,000
Aug 28, 20240.45290.46100.41980.46100.461015,226
Aug 27, 20240.43910.44000.43910.44000.44001,526
Aug 26, 20240.46100.46100.43940.43940.439449,943
Aug 23, 20240.43890.45310.42810.45310.45315,458
Aug 22, 20240.42220.42220.41870.42220.42226,400
Aug 21, 20240.46000.46000.36600.42220.422291,025
Aug 20, 20240.50230.50230.44310.44310.4431112,676
Aug 19, 20240.38000.52400.38000.50020.500288,311
Aug 16, 20240.35000.36590.32480.36590.365913,801
Aug 15, 20240.35000.37000.34920.35910.359128,504
Aug 14, 20240.33040.33040.29650.32500.3250108,499
Aug 13, 20240.30830.34750.30830.34750.347579,909
Aug 12, 20240.26050.28890.26050.28230.282365,383
Aug 9, 20240.24110.24110.19380.24000.240081,999
Aug 8, 20240.20610.20610.20240.20240.20241,000
Aug 7, 20240.19640.19640.19640.19640.19645,001
Aug 6, 20240.19000.19000.19000.19000.19002,500
Aug 5, 20240.21750.21750.20500.20500.205016,100
Aug 2, 20240.17830.21200.17830.21200.212010,115
Aug 1, 20240.19640.19640.17810.17810.17814,983
Jul 31, 20240.18330.19190.18330.19050.19056,525
Jul 30, 20240.21800.21800.17880.17880.1788206,700
Jul 29, 20240.21140.21140.18720.20210.2021145,733
Jul 26, 20240.21750.21750.21340.21340.21346,201
Jul 25, 20240.22000.22260.20440.21590.215967,950
Jul 24, 20240.21920.24110.21920.22000.220054,179
Jul 23, 20240.21000.22500.21000.21920.21928,698
Jul 22, 20240.20820.22040.20820.21000.210024,246
Jul 19, 20240.21900.22320.21000.21000.210028,694
Jul 18, 20240.24510.24510.21870.22500.22507,800
Jul 17, 20240.25760.26000.21690.21690.21693,425
Jul 16, 20240.19720.22350.19720.22350.223539,354
Jul 15, 20240.20190.20190.18500.19080.190893,682
Jul 12, 20240.16820.19300.16820.19300.1930101,014
Jul 11, 20240.18000.18700.17250.17820.178214,100
Jul 10, 20240.18910.20340.16900.16900.169051,518
Jul 9, 20240.19880.19900.19350.19710.19716,500
Jul 8, 20240.22000.22000.19710.20500.205031,328
Jul 5, 20240.25100.25100.22000.22000.220044,500
Jul 3, 20240.21200.21200.21200.21200.2120-
Jul 2, 20240.21200.21200.21200.21200.2120-
Jul 1, 20240.21000.21200.21000.21200.212010,100
Jun 28, 20240.18050.19410.17500.19410.194136,214
Jun 27, 20240.19080.19080.19000.19000.19006,495
Jun 26, 20240.21200.21200.18860.19360.193627,364
Jun 25, 20240.21500.21500.21500.21500.2150-
Jun 24, 20240.20220.21500.20220.21500.215068,500
Jun 21, 20240.21900.26800.19980.21950.2195400,533
Jun 20, 20240.22630.22700.21180.21180.2118195,530
Jun 18, 20240.27520.27520.21090.21710.217177,400
Jun 17, 20240.26930.26930.22030.22030.2203114,993
Jun 14, 20240.20000.20440.20000.20440.20442,300
Jun 13, 20240.20250.20440.20000.20000.200019,980
Jun 12, 20240.20320.20320.20320.20320.20323,000
Jun 11, 20240.22430.22430.20000.20000.200012,000
Jun 10, 20240.25780.29350.22030.22420.224289,225
Jun 7, 20240.21530.21900.21410.21410.214134,078
Jun 6, 20240.21200.21200.21130.21130.21135,500
Jun 5, 20240.20390.21720.20100.21720.217268,500
Jun 4, 20240.20240.20900.20100.20560.205620,605
Jun 3, 20240.21070.21070.21070.21070.21073,100
May 31, 20240.22340.23000.22340.23000.230011,307
May 30, 20240.29350.29350.23510.24020.24028,933
May 29, 20240.22150.26910.22150.25220.252231,145
May 28, 20240.18050.22410.18050.22410.22419,801
May 24, 20240.22140.22140.21100.21100.21102,050
May 23, 20240.26910.26910.21120.21120.21127,450
May 22, 20240.23360.23700.21810.22920.22929,600
May 21, 20240.18700.24620.18700.22950.22955,079
May 20, 20240.26910.26910.22960.26910.26915,865
May 17, 20240.24450.25000.24450.25000.250012,275
May 16, 20240.25300.25300.24430.24430.244311,405
May 15, 20240.22060.23930.22060.23930.23932,255
May 14, 20240.26840.26840.22060.22060.22068,025
May 13, 20240.24510.25490.22250.25490.254911,800
May 10, 20240.21970.21970.21970.21970.2197300
May 9, 20240.20000.24390.20000.24390.243917,909
May 8, 20240.20950.20950.20760.20760.20764,250
May 7, 20240.21260.21290.19600.19600.196016,347
May 6, 20240.21320.21340.20800.21340.213413,425
May 3, 20240.21390.21390.21390.21390.21395,001
May 2, 20240.23000.23000.20720.20720.20726,700
May 1, 20240.20000.20000.19880.19880.19885,000
Apr 30, 20240.18550.19590.18500.19590.19596,500
Apr 29, 20240.18400.21010.18400.21010.210111,420
Apr 26, 20240.15980.20380.15980.20380.203835,300
Apr 25, 20240.21130.21130.20760.20760.20761,180
Apr 24, 20240.20400.21000.17690.20170.201744,102
Apr 23, 20240.21680.21680.21680.21680.2168-
Apr 22, 20240.21000.21680.21000.21680.21687,000
Apr 19, 20240.23610.23610.23610.23610.23612,000
Apr 18, 20240.25000.25000.23760.23760.23765,000

Related Tickers

LMSQF Latin Metals Inc.
0.0848
0.00%
 
KNGRF Kingsmen Resources Ltd.
0.7900
+3.95%
 
MTLFF Metallis Resources Inc.
0.1310
0.00%
 
SYHBF Skyharbour Resources Ltd.
0.2250
+0.81%
 
KCCFF Kutcho Copper Corp.
0.0821
-3.41%
 
LBNKF LithiumBank Resources Corp.
0.1880
0.00%
 
NVSGF Nevada Sunrise Metals Corporation
0.0100
-16.67%
 
LEMSE.ST Leading Edge Materials Corp.
1.4700
-0.68%
 
HANNF Hannan Metals Ltd.
0.8750
-5.91%
 
PMETF Patriot Battery Metals Inc.
1.6180
+1.13%