Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quebec Precious Metals Corp (OP: CJCFF )

0.0497 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2019 0.2050 0.2050 0.2050 0 +0.03(+15.23%)
Dec 27, 2019 0.1900 0.1900 0.1779 0.1779 11,000 -0.00(-1.44%)
Dec 24, 2019 0.1805 0.1805 0.1805 0 -0.00(-1.10%)
Dec 23, 2019 0.1900 0.1900 0.1825 0.1825 11,750 +0.01(+8.05%)
Dec 19, 2019 0.1689 0.1689 0.1689 0 -0.01(-4.36%)
Dec 18, 2019 0.1766 0.1766 0.1766 0.1766 17,000 -0.01(-3.76%)
Dec 17, 2019 0.1822 0.1835 0.1822 0.1835 10,000 +0.01(+7.94%)
Dec 16, 2019 0.1699 0.1700 0.1640 0.1700 8,343 +0.00(+0.59%)
Dec 13, 2019 0.1690 0.1690 0.1690 0.1690 600 -0.01(-6.58%)
Dec 11, 2019 0.1809 0.1809 0.1809 0 +0.01(+3.31%)
Dec 10, 2019 0.1790 0.1790 0.1751 0.1751 428 -0.00(-2.18%)
Dec 09, 2019 0.1820 0.1890 0.1790 0.1790 17,175 -0.00(-0.56%)
Dec 05, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Dec 04, 2019 0.1770 0.1770 0.1700 0.1700 4,000 -0.01(-5.56%)
Dec 03, 2019 0.1700 0.1800 0.1700 0.1800 25,414 -0.02(-10.00%)
Dec 02, 2019 0.1930 0.2019 0.1820 0.2000 33,394 +0.03(+18.98%)
Nov 29, 2019 0.1800 0.1800 0.1681 0.1681 6,000 +0.00(+1.88%)
Nov 26, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 25, 2019 0.1778 0.1778 0.1602 0.1650 31,153 -0.04(-17.91%)
Nov 22, 2019 0.1826 0.2010 0.1826 0.2010 9,500 +0.03(+18.24%)
Nov 19, 2019 0.1700 0.1700 0.1700 0 +0.01(+4.29%)
Nov 18, 2019 0.1691 0.1691 0.1630 0.1630 2,903 -0.01(-7.23%)
Nov 15, 2019 0.1840 0.1840 0.1757 0.1757 700 -0.01(-7.53%)
Nov 12, 2019 0.1900 0.1900 0.1900 0 +0.01(+3.26%)
Nov 11, 2019 0.1840 0.1840 0.1840 0.1840 9,000 +0.01(+2.85%)
Nov 08, 2019 0.1790 0.1790 0.1650 0.1789 23,200 +0.02(+11.12%)
Nov 06, 2019 0.1610 0.1610 0.1610 0 -0.00(-0.68%)
Nov 05, 2019 0.1697 0.1697 0.1621 0.1621 13,287 -0.01(-8.00%)
Nov 04, 2019 0.1762 0.1762 0.1762 0.1762 800 -0.00(-1.01%)
Nov 01, 2019 0.1690 0.1780 0.1690 0.1780 18,000 +0.01(+2.89%)
Oct 31, 2019 0.1840 0.1840 0.1730 0.1730 45,500 -0.02(-11.28%)
Oct 30, 2019 0.1950 0.1950 0.1950 0.1950 1,010 +0.00(+0.52%)
Oct 28, 2019 0.1940 0.1940 0.1940 0 +0.01(+5.43%)
Oct 25, 2019 0.2020 0.2020 0.1840 0.1840 27,300 -0.02(-8.78%)
Oct 18, 2019 0.2017 0.2017 0.2017 0 +0.03(+18.65%)
Oct 17, 2019 0.1700 0.1711 0.1700 0.1700 38,000 +0.01(+4.29%)
Oct 16, 2019 0.1630 0.1630 0.1630 0.1630 322 -0.04(-18.42%)
Oct 10, 2019 0.1998 0.1998 0.1998 0 +0.01(+5.16%)
Oct 09, 2019 0.1900 0.1900 0.1900 0.1900 643 -0.03(-13.00%)
Oct 08, 2019 0.2184 0.2184 0.2184 0.2184 10,000 +0.01(+6.54%)
Oct 04, 2019 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Oct 02, 2019 0.2000 0.2000 0.2000 0 -0.02(-10.15%)
Sep 30, 2019 0.2226 0.2226 0.2226 0 -0.01(-3.80%)
Sep 27, 2019 0.2314 0.2314 0.2314 0.2314 3,000 -0.02(-6.24%)
Sep 26, 2019 0.2468 0.2468 0.2468 0.2468 1,000 -0.01(-4.16%)
Sep 24, 2019 0.2575 0.2575 0.2575 0 +0.00(+1.38%)
Sep 20, 2019 0.2540 0.2540 0.2540 0 -0.00(-1.17%)
Sep 19, 2019 0.2570 0.2570 0.2570 0.2570 300 +0.00(+1.38%)
Sep 17, 2019 0.2535 0.2535 0.2535 0 -0.01(-2.54%)
Sep 13, 2019 0.2601 0.2601 0.2601 0 +0.00(+0.00%)
Sep 11, 2019 0.2601 0.2601 0.2601 0 -0.00(-1.85%)
Sep 10, 2019 0.2650 0.2650 0.2650 0.2650 10,000 -0.00(-0.26%)
Sep 06, 2019 0.2657 0.2657 0.2657 0 -0.00(-1.56%)
Sep 05, 2019 0.2705 0.2705 0.2650 0.2699 5,400 +0.00(+1.09%)
Sep 04, 2019 0.2670 0.2670 0.2670 0.2670 5,000 +0.00(+0.75%)
Sep 03, 2019 0.2650 0.2680 0.2584 0.2650 9,975 +0.02(+6.00%)
Aug 30, 2019 0.2603 0.2603 0.2500 0.2500 1,300 -0.01(-3.10%)
Aug 29, 2019 0.2590 0.2590 0.2580 0.2580 3,029 +0.01(+2.30%)
Aug 28, 2019 0.2575 0.2575 0.2522 0.2522 8,532 +0.02(+10.91%)
Aug 26, 2019 0.2274 0.2274 0.2274 0 -0.01(-5.45%)
Aug 23, 2019 0.2405 0.2405 0.2405 0.2405 1,000 -0.00(-1.80%)
Aug 21, 2019 0.2449 0.2449 0.2449 0 +0.02(+9.97%)
Aug 20, 2019 0.2227 0.2227 0.2227 0.2227 2,000 +0.01(+5.05%)
Aug 16, 2019 0.2120 0.2120 0.2120 0 +0.00(+1.78%)
Aug 15, 2019 0.2125 0.2125 0.2065 0.2083 11,500 -0.02(-7.46%)
Aug 14, 2019 0.2195 0.2251 0.2195 0.2251 1,500 -0.01(-2.26%)
Aug 12, 2019 0.2303 0.2303 0.2303 0 +0.00(+0.57%)
Aug 09, 2019 0.2328 0.2328 0.2290 0.2290 600 -0.01(-2.64%)
Aug 08, 2019 0.2352 0.2352 0.2352 0.2352 160 +0.00(+0.21%)
Aug 07, 2019 0.2100 0.2347 0.2100 0.2347 15,280 +0.03(+13.05%)
Aug 06, 2019 0.2100 0.2100 0.2025 0.2076 6,700 +0.01(+4.48%)
Aug 02, 2019 0.1987 0.1987 0.1987 0 -0.01(-5.38%)
Aug 01, 2019 0.2098 0.2100 0.2098 0.2100 6,885 -0.01(-2.73%)
Jul 31, 2019 0.2140 0.2163 0.2128 0.2159 6,000 +0.00(+0.89%)
Jul 29, 2019 0.2140 0.2140 0.2140 0 -0.00(-1.83%)
Jul 26, 2019 0.2150 0.2180 0.2150 0.2180 22,500 +0.01(+3.07%)
Jul 25, 2019 0.2115 0.2115 0.2115 0.2115 25,555 -0.00(-0.80%)
Jul 24, 2019 0.2250 0.2283 0.2132 0.2132 19,000 -0.00(-1.75%)
Jul 23, 2019 0.2284 0.2319 0.2170 0.2170 21,217 -0.01(-6.06%)
Jul 22, 2019 0.2310 0.2310 0.2310 0.2310 4,097 +0.02(+10.00%)
Jul 19, 2019 0.2300 0.2300 0.2100 0.2100 13,000 -0.02(-9.17%)
Jul 18, 2019 0.2351 0.2351 0.2281 0.2312 4,770 -0.00(-0.99%)
Jul 17, 2019 0.2500 0.2500 0.2280 0.2335 17,400 -0.02(-6.60%)
Jul 16, 2019 0.2550 0.2590 0.2490 0.2500 8,000 -0.00(-1.03%)
Jul 15, 2019 0.2567 0.2567 0.2526 0.2526 6,000 -0.00(-1.75%)
Jul 12, 2019 0.2721 0.2721 0.2571 0.2571 11,000 -0.02(-7.98%)
Jul 11, 2019 0.2792 0.2794 0.2792 0.2794 35,700 +0.01(+2.91%)
Jul 10, 2019 0.2715 0.2715 0.2715 0.2715 2,500 -0.01(-2.27%)
Jul 09, 2019 0.2705 0.2778 0.2705 0.2778 4,740 -0.01(-3.47%)
Jul 08, 2019 0.2878 0.2878 0.2878 0.2878 5,000 +0.02(+6.00%)
Jul 05, 2019 0.2634 0.2790 0.2634 0.2715 2,700 +0.00(+0.93%)
Jul 01, 2019 0.2690 0.2690 0.2690 0 -0.02(-5.98%)
Jun 28, 2019 0.2937 0.2937 0.2694 0.2861 28,900 -0.00(-1.34%)
Jun 26, 2019 0.2900 0.2900 0.2900 0 -0.00(-0.72%)
Jun 25, 2019 0.2950 0.2950 0.2921 0.2921 36,900 +0.00(+0.72%)
Jun 24, 2019 0.2974 0.2974 0.2785 0.2900 12,780 -0.01(-2.68%)
Jun 21, 2019 0.2810 0.2980 0.2785 0.2980 45,000 +0.00(+0.68%)
Jun 20, 2019 0.2690 0.2960 0.2690 0.2960 7,000 +0.04(+13.85%)
Jun 19, 2019 0.2600 0.2600 0.2600 0.2600 18,000 +0.01(+2.16%)
Jun 18, 2019 0.2570 0.2626 0.2485 0.2545 85,650 +0.00(+0.47%)
Jun 17, 2019 0.2460 0.2533 0.2365 0.2533 15,200 +0.00(+1.32%)
Jun 14, 2019 0.2579 0.2580 0.2495 0.2500 10,100 +0.01(+2.04%)
Jun 13, 2019 0.2500 0.2500 0.2450 0.2450 6,000 -0.01(-3.16%)
Jun 12, 2019 0.2400 0.2530 0.2400 0.2530 53,000 +0.01(+5.42%)
Jun 11, 2019 0.2400 0.2459 0.2400 0.2400 45,443 +0.00(+0.00%)
Jun 10, 2019 0.2400 0.2400 0.2400 0.2400 11,900 -0.03(-11.11%)
Jun 07, 2019 0.2617 0.2708 0.2617 0.2700 14,700 +0.06(+25.99%)
Jun 06, 2019 0.2143 0.2143 0.2143 10 +0.00(+0.00%)
Jun 05, 2019 0.2143 0.2143 0.2143 0.2143 1,000 -0.02(-9.39%)
Jun 04, 2019 0.2346 0.2395 0.2260 0.2365 15,000 +0.00(+0.94%)
Jun 03, 2019 0.2170 0.2343 0.2170 0.2343 140,000 +0.02(+11.57%)
May 31, 2019 0.1962 0.2100 0.1962 0.2100 116,700 +0.04(+22.09%)
May 29, 2019 0.1720 0.1720 0.1720 0 -0.01(-6.01%)
May 28, 2019 0.1830 0.1830 0.1830 0.1830 1,287 -0.00(-0.54%)
May 24, 2019 0.1840 0.1840 0.1840 0.1840 1,100 +0.00(+1.32%)
May 23, 2019 0.1816 0.1816 0.1816 0.1816 3,000 -0.01(-6.39%)
May 22, 2019 0.1900 0.1940 0.1900 0.1940 50,000 +0.01(+2.97%)
May 21, 2019 0.2000 0.2000 0.1884 0.1884 66,387 -0.00(-0.84%)
May 20, 2019 0.1900 0.1900 0.1900 0.1900 6,113 -0.00(-1.55%)
May 17, 2019 0.1820 0.1967 0.1820 0.1930 19,000 +0.01(+3.76%)
May 16, 2019 0.1751 0.1905 0.1751 0.1860 59,000 +0.03(+16.69%)
May 14, 2019 0.1594 0.1594 0.1594 0 -0.01(-5.12%)
May 03, 2019 0.1680 0.1680 0.1680 0 -0.01(-6.25%)
May 01, 2019 0.1792 0.1792 0.1792 0 +0.01(+2.93%)
Apr 30, 2019 0.1741 0.1741 0.1741 0.1741 8,430 -0.01(-6.55%)
Apr 26, 2019 0.1863 0.1863 0.1863 0 +0.00(+0.00%)
Apr 23, 2019 0.1863 0.1863 0.1863 0 -0.01(-4.02%)
Apr 18, 2019 0.1941 0.1941 0.1941 0.1941 200 -0.03(-14.46%)
Apr 12, 2019 0.2269 0.2269 0.2269 0 -0.00(-1.35%)
Apr 11, 2019 0.2263 0.2300 0.2263 0.2300 1,200 +0.01(+4.69%)
Apr 10, 2019 0.2197 0.2203 0.2197 0.2197 1,321 +0.02(+10.35%)
Apr 08, 2019 0.1991 0.1991 0.1991 0 +0.00(+1.63%)
Apr 05, 2019 0.1959 0.1959 0.1959 0.1959 600 +0.01(+2.83%)
Apr 04, 2019 0.1900 0.2041 0.1900 0.1905 8,250 -0.00(-2.31%)
Apr 03, 2019 0.2060 0.2060 0.1940 0.1950 35,569 -0.02(-11.16%)
Apr 02, 2019 0.2200 0.2200 0.2085 0.2195 5,500 -0.00(-1.61%)
Mar 28, 2019 0.2231 0.2231 0.2231 0 -0.01(-6.06%)
Mar 27, 2019 0.2375 0.2375 0.2375 0.2375 2,000 -0.00(-1.04%)
Mar 25, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 22, 2019 0.2506 0.2506 0.2400 0.2400 20,100 -0.00(-0.74%)
Mar 21, 2019 0.2418 0.2418 0.2418 0.2418 2,400 +0.01(+2.85%)
Mar 18, 2019 0.2351 0.2351 0.2351 0 -0.00(-1.88%)
Mar 15, 2019 0.2510 0.2590 0.2396 0.2396 22,600 -0.01(-4.73%)
Mar 14, 2019 0.2680 0.2680 0.2515 0.2515 1,000 +0.01(+4.79%)
Mar 13, 2019 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+1.27%)
Mar 12, 2019 0.2370 0.2370 0.2370 77 +0.00(+0.00%)
Mar 11, 2019 0.2517 0.2517 0.2370 0.2370 35,059 -0.02(-6.51%)
Mar 08, 2019 0.2536 0.2536 0.2478 0.2535 4,500 -0.00(-1.36%)
Mar 07, 2019 0.2550 0.2570 0.2550 0.2570 806 +0.01(+4.90%)
Mar 06, 2019 0.2450 0.2500 0.2400 0.2450 24,029 -0.01(-2.39%)
Mar 05, 2019 0.2600 0.2600 0.2490 0.2510 11,105 -0.01(-3.42%)
Mar 04, 2019 0.2550 0.2599 0.2500 0.2599 29,471 -0.01(-1.96%)
Mar 01, 2019 0.2550 0.2800 0.2550 0.2651 25,500 +0.01(+3.84%)
Feb 28, 2019 0.2810 0.2810 0.2553 0.2553 10,050 -0.03(-9.95%)
Feb 27, 2019 0.2827 0.2835 0.2827 0.2835 2,500 -0.00(-0.39%)
Feb 26, 2019 0.2952 0.3000 0.2721 0.2846 20,893 -0.01(-3.88%)
Feb 25, 2019 0.3047 0.3047 0.2961 0.2961 8,200 +0.01(+2.10%)
Feb 22, 2019 0.2997 0.3100 0.2900 0.2900 42,600 -0.01(-2.85%)
Feb 21, 2019 0.3000 0.3000 0.2985 0.2985 12,500 +0.04(+14.32%)
Feb 20, 2019 0.2611 0.2611 0.2611 0.2611 5,000 +0.00(+1.67%)
Feb 19, 2019 0.2563 0.2680 0.2563 0.2568 47,416 +0.02(+9.98%)
Feb 15, 2019 0.2470 0.2565 0.2335 0.2335 17,000 -0.00(-0.47%)
Feb 14, 2019 0.2100 0.2346 0.2100 0.2346 19,930 +0.03(+14.49%)
Feb 13, 2019 0.2049 0.2049 0.2049 0.2049 1,093 +0.00(+0.59%)
Feb 08, 2019 0.2037 0.2037 0.2037 0 -0.00(-1.55%)
Feb 07, 2019 0.2079 0.2079 0.2069 0.2069 2,573 +0.00(+0.29%)
Jan 28, 2019 0.2063 0.2063 0.2063 0 -0.00(-1.76%)
Jan 25, 2019 0.2100 0.2100 0.2100 0.2100 5,000 -0.00(-0.05%)
Jan 24, 2019 0.2101 0.2101 0.2101 0.2101 3,051 -0.01(-3.45%)
Jan 22, 2019 0.2176 0.2176 0.2176 0 +0.00(+2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.