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 )

0.0400 UNCHANGED
Last Price Updated: 1:59 PM EDT, Jun 5, 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 (%)
May 28, 2021 0.2022 0.2022 0.2022 0.2022 50,000 -0.01(-4.03%)
May 27, 2021 0.2117 0.2117 0.2056 0.2107 1,093 +0.00(+1.15%)
May 26, 2021 0.1956 0.2083 0.1956 0.2083 11,543 +0.01(+4.15%)
May 24, 2021 0.2000 0.2000 0.2000 0 -0.00(-1.53%)
May 21, 2021 0.2009 0.2079 0.2009 0.2031 6,390 +0.00(+2.16%)
May 19, 2021 0.1988 0.1988 0.1988 0 -0.01(-5.33%)
May 18, 2021 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.57%)
May 17, 2021 0.2088 0.2088 0.1951 0.2088 62,600 +0.01(+4.40%)
May 11, 2021 0.2000 0.2000 0.2000 0 +0.00(+2.51%)
May 07, 2021 0.1951 0.1951 0.1951 32 +0.00(+1.77%)
May 06, 2021 0.1917 0.1917 0.1917 0.1917 100 +0.00(+0.74%)
May 05, 2021 0.1810 0.1903 0.1810 0.1903 17,740 +0.00(+0.16%)
May 04, 2021 0.1894 0.1910 0.1894 0.1900 13,297 +0.00(+0.05%)
May 03, 2021 0.1975 0.1975 0.1841 0.1899 83,400 +0.01(+2.87%)
Apr 30, 2021 0.1846 0.1846 0.1846 0.1846 500 -0.00(-0.11%)
Apr 29, 2021 0.1848 0.1848 0.1848 0.1848 2,000 +0.00(+2.10%)
Apr 28, 2021 0.1845 0.1850 0.1810 0.1810 4,434 -0.01(-4.74%)
Apr 26, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.21%)
Apr 23, 2021 0.1979 0.1979 0.1815 0.1896 28,500 -0.01(-5.67%)
Apr 22, 2021 0.1840 0.2010 0.1840 0.2010 26,000 +0.02(+9.12%)
Apr 21, 2021 0.1799 0.1842 0.1799 0.1842 9,650 +0.01(+6.84%)
Apr 19, 2021 0.1724 0.1724 0.1724 0 +0.00(+0.06%)
Apr 15, 2021 0.1723 0.1723 0.1723 0 -0.01(-3.69%)
Apr 13, 2021 0.1789 0.1789 0.1789 0 +0.01(+7.19%)
Apr 09, 2021 0.1669 0.1669 0.1669 0 -0.01(-6.39%)
Apr 08, 2021 0.1783 0.1783 0.1783 0.1783 120 +0.00(+0.73%)
Apr 06, 2021 0.1770 0.1770 0.1770 0 -0.01(-2.75%)
Apr 05, 2021 0.1820 0.1820 0.1820 0.1820 1,000 +0.00(+1.11%)
Apr 01, 2021 0.1800 0.1800 0.1800 0.1800 500 -0.01(-3.02%)
Mar 31, 2021 0.1789 0.1856 0.1705 0.1856 91,454 +0.00(+0.87%)
Mar 29, 2021 0.1840 0.1840 0.1840 0 -0.01(-4.61%)
Mar 25, 2021 0.1929 0.1929 0.1929 0 +0.01(+3.16%)
Mar 24, 2021 0.1807 0.1870 0.1807 0.1870 10,500 -0.01(-6.55%)
Mar 22, 2021 0.2001 0.2001 0.2001 0 +0.01(+3.20%)
Mar 19, 2021 0.1939 0.1939 0.1939 0.1939 600 +0.00(+0.62%)
Mar 18, 2021 0.1927 0.1927 0.1927 0.1927 510 +0.01(+6.70%)
Mar 17, 2021 0.1877 0.2005 0.1806 0.1806 3,421 -0.01(-7.38%)
Mar 16, 2021 0.1968 0.1968 0.1950 0.1950 3,100 -0.00(-0.96%)
Mar 15, 2021 0.1930 0.1969 0.1929 0.1969 11,500 +0.01(+3.41%)
Mar 12, 2021 0.1955 0.1955 0.1904 0.1904 1,400 +0.00(+1.71%)
Mar 11, 2021 0.1936 0.1936 0.1872 0.1872 21,721 -0.01(-3.70%)
Mar 10, 2021 0.1945 0.1945 0.1944 0.1944 3,800 +0.01(+6.81%)
Mar 09, 2021 0.1820 0.1820 0.1820 0.1820 2,010 +0.00(+0.44%)
Mar 08, 2021 0.1812 0.1812 0.1812 0.1812 5,055 +0.00(+1.57%)
Mar 05, 2021 0.1686 0.1785 0.1686 0.1784 37,500 +0.00(+1.94%)
Mar 04, 2021 0.1750 0.1750 0.1685 0.1750 8,420 -0.01(-3.69%)
Mar 03, 2021 0.1817 0.1817 0.1817 0.1817 530 -0.00(-0.11%)
Mar 02, 2021 0.1824 0.1824 0.1801 0.1819 18,735 -0.01(-3.19%)
Feb 26, 2021 0.1879 0.1879 0.1879 0 -0.01(-5.24%)
Feb 25, 2021 0.2039 0.2039 0.1982 0.1983 1,698 -0.01(-4.98%)
Feb 24, 2021 0.2030 0.2087 0.2030 0.2087 20,016 -0.00(-0.81%)
Feb 23, 2021 0.2104 0.2310 0.2100 0.2104 23,511 +0.00(+0.48%)
Feb 22, 2021 0.2200 0.2345 0.2094 0.2094 66,182 -0.02(-9.00%)
Feb 19, 2021 0.2301 0.2301 0.2301 16 +0.00(+0.00%)
Feb 18, 2021 0.2301 0.2301 0.2301 0.2301 9,740 -0.01(-6.08%)
Feb 17, 2021 0.2300 0.2450 0.2263 0.2450 62,251 +0.02(+7.64%)
Feb 16, 2021 0.2296 0.2330 0.2273 0.2276 54,655 -0.00(-0.83%)
Feb 12, 2021 0.1965 0.2300 0.1965 0.2295 97,200 +0.03(+15.97%)
Feb 11, 2021 0.1890 0.2058 0.1890 0.1979 141,866 +0.01(+7.15%)
Feb 10, 2021 0.1850 0.1939 0.1798 0.1847 11,470 -0.00(-0.16%)
Feb 09, 2021 0.1850 0.1850 0.1850 0.1850 14,000 +0.00(+0.00%)
Feb 08, 2021 0.1897 0.1897 0.1834 0.1850 77,000 -0.00(-2.27%)
Feb 05, 2021 0.1893 0.1893 0.1893 0.1893 3,800 +0.00(+1.94%)
Feb 04, 2021 0.1965 0.1965 0.1827 0.1857 63,199 -0.01(-4.87%)
Feb 03, 2021 0.1952 0.1952 0.1952 0.1952 500 +0.00(+0.67%)
Feb 01, 2021 0.1939 0.1939 0.1939 0 -0.00(-0.72%)
Jan 29, 2021 0.1941 0.1953 0.1870 0.1953 59,900 +0.02(+8.50%)
Jan 28, 2021 0.1810 0.1822 0.1782 0.1800 39,367 +0.00(+0.78%)
Jan 27, 2021 0.1915 0.1922 0.1774 0.1786 229,776 -0.00(-1.22%)
Jan 26, 2021 0.1827 0.1906 0.1808 0.1808 5,511 -0.00(-2.01%)
Jan 25, 2021 0.1845 0.1845 0.1845 0.1845 180 +0.01(+3.13%)
Jan 22, 2021 0.1816 0.1816 0.1789 0.1789 6,800 -0.00(-0.89%)
Jan 21, 2021 0.1790 0.1805 0.1790 0.1805 2,681 +0.00(+0.84%)
Jan 20, 2021 0.1790 0.1790 0.1790 0.1790 7,180 +0.00(+0.56%)
Jan 19, 2021 0.1750 0.1781 0.1750 0.1780 55,250 -0.01(-4.35%)
Jan 15, 2021 0.1861 0.1861 0.1861 0.1861 22,300 +0.01(+2.82%)
Jan 14, 2021 0.1786 0.1818 0.1768 0.1810 30,900 -0.01(-3.47%)
Jan 13, 2021 0.1865 0.1875 0.1825 0.1875 50,370 +0.00(+1.24%)
Jan 12, 2021 0.1793 0.1852 0.1793 0.1852 56,500 -0.00(-1.65%)
Jan 11, 2021 0.1792 0.1883 0.1792 0.1883 13,000 -0.01(-2.94%)
Jan 08, 2021 0.2010 0.2010 0.1900 0.1940 30,500 -0.01(-4.43%)
Jan 07, 2021 0.1850 0.2050 0.1850 0.2030 173,258 +0.02(+9.49%)
Jan 06, 2021 0.1895 0.1895 0.1825 0.1854 27,850 -0.00(-1.90%)
Jan 04, 2021 0.1890 0.1890 0.1890 0 +0.01(+2.72%)
Dec 31, 2020 0.1840 0.1840 0.1840 1,151 +0.00(+1.10%)
Dec 30, 2020 0.1670 0.1820 0.1670 0.1820 1,151 +0.01(+7.69%)
Dec 29, 2020 0.1850 0.1850 0.1690 0.1690 692,942 -0.03(-14.39%)
Dec 28, 2020 0.2310 0.2310 0.1974 0.1974 4,950 +0.01(+4.72%)
Dec 24, 2020 0.1830 0.1885 0.1750 0.1885 29,300 +0.01(+3.01%)
Dec 23, 2020 0.1830 0.1830 0.1830 0.1830 1,000 +0.00(+1.67%)
Dec 22, 2020 0.1800 0.1800 0.1732 0.1800 49,625 +0.01(+2.86%)
Dec 21, 2020 0.1751 0.1751 0.1750 0.1750 6,889 -0.00(-2.02%)
Dec 18, 2020 0.1700 0.1786 0.1700 0.1786 2,800 +0.01(+5.74%)
Dec 17, 2020 0.1689 0.1689 0.1689 0.1689 4,000 +0.00(+0.12%)
Dec 16, 2020 0.1645 0.1687 0.1590 0.1687 108,387 +0.01(+3.37%)
Dec 15, 2020 0.1661 0.1661 0.1632 0.1632 10,096 -0.01(-7.69%)
Dec 14, 2020 0.1768 0.1768 0.1768 0.1768 4,256 +0.00(+1.61%)
Dec 11, 2020 0.1740 0.1740 0.1740 5 +0.00(+0.00%)
Dec 10, 2020 0.1769 0.1769 0.1740 0.1740 9,500 -0.01(-3.28%)
Dec 09, 2020 0.1799 0.1799 0.1799 0.1799 4,501 -0.00(-0.44%)
Dec 07, 2020 0.1807 0.1807 0.1807 0 -0.00(-1.79%)
Dec 04, 2020 0.1860 0.1860 0.1840 0.1840 6,000 +0.01(+4.25%)
Dec 01, 2020 0.1765 0.1765 0.1765 0 +0.01(+4.50%)
Nov 30, 2020 0.1689 0.1689 0.1689 0.1689 2,000 +0.00(+1.99%)
Nov 27, 2020 0.1656 0.1656 0.1656 0.1656 500 -0.00(-1.78%)
Nov 25, 2020 0.1690 0.1690 0.1686 0.1686 4,900 -0.00(-0.12%)
Nov 24, 2020 0.1730 0.1900 0.1688 0.1688 215,743 -0.02(-8.26%)
Nov 23, 2020 0.1670 0.1840 0.1670 0.1840 177,000 +0.01(+5.81%)
Nov 20, 2020 0.1800 0.1800 0.1630 0.1739 547,000 -0.00(-2.30%)
Nov 19, 2020 0.1639 0.1780 0.1639 0.1780 194,050 +0.01(+8.54%)
Nov 18, 2020 0.1603 0.1640 0.1603 0.1640 151,250 +0.01(+3.14%)
Nov 17, 2020 0.1590 0.1590 0.1590 0.1590 150,000 +0.00(+0.32%)
Nov 16, 2020 0.1590 0.1620 0.1585 0.1585 506,500 -0.00(-2.16%)
Nov 13, 2020 0.1650 0.1700 0.1510 0.1620 13,400 +0.01(+4.52%)
Nov 11, 2020 0.1550 0.1550 0.1550 0 -0.00(-0.64%)
Nov 10, 2020 0.1650 0.1698 0.1560 0.1560 30,760 -0.01(-4.24%)
Nov 09, 2020 0.1644 0.1644 0.1560 0.1629 45,050 +0.01(+7.17%)
Nov 06, 2020 0.1660 0.1660 0.1520 0.1520 62,900 -0.01(-5.77%)
Nov 05, 2020 0.1613 0.1613 0.1613 80 +0.00(+0.00%)
Nov 04, 2020 0.1613 0.1613 0.1613 0.1613 200 +0.00(+0.81%)
Nov 03, 2020 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-4.76%)
Nov 02, 2020 0.1650 0.1680 0.1588 0.1680 74,116 +0.00(+0.84%)
Oct 30, 2020 0.1642 0.1666 0.1618 0.1666 20,500 +0.01(+7.14%)
Oct 29, 2020 0.1500 0.1610 0.1500 0.1555 13,180 +0.01(+3.67%)
Oct 28, 2020 0.1540 0.1620 0.1500 0.1500 22,182 -0.02(-14.19%)
Oct 26, 2020 0.1748 0.1748 0.1748 0 -0.00(-2.29%)
Oct 22, 2020 0.1789 0.1789 0.1789 0 +0.00(+2.00%)
Oct 21, 2020 0.1753 0.1754 0.1753 0.1754 8,200 +0.00(+2.57%)
Oct 19, 2020 0.1710 0.1710 0.1710 0 -0.00(-1.27%)
Oct 16, 2020 0.1710 0.1732 0.1710 0.1732 3,000 +0.00(+1.29%)
Oct 15, 2020 0.1700 0.1740 0.1700 0.1710 6,955 -0.01(-7.72%)
Oct 14, 2020 0.1853 0.1853 0.1853 0.1853 2,157 +0.03(+22.72%)
Oct 12, 2020 0.1510 0.1510 0.1510 0 -0.01(-6.79%)
Oct 09, 2020 0.1730 0.1730 0.1620 0.1620 26,600 -0.01(-3.57%)
Oct 08, 2020 0.1600 0.1680 0.1600 0.1680 45,600 +0.00(+2.75%)
Oct 07, 2020 0.1668 0.1668 0.1569 0.1635 28,450 -0.02(-10.16%)
Oct 06, 2020 0.1859 0.1859 0.1770 0.1820 37,778 -0.00(-2.10%)
Oct 05, 2020 0.1960 0.1960 0.1750 0.1859 204,000 -0.01(-5.63%)
Oct 01, 2020 0.1970 0.1970 0.1970 0 +0.00(+2.07%)
Sep 30, 2020 0.1880 0.1930 0.1880 0.1930 10,799 +0.00(+1.15%)
Sep 29, 2020 0.1895 0.1908 0.1895 0.1908 1,900 -0.00(-1.14%)
Sep 28, 2020 0.2070 0.2070 0.1781 0.1930 215,201 -0.01(-3.50%)
Sep 25, 2020 0.1727 0.2000 0.1706 0.2000 30,300 +0.02(+8.58%)
Sep 24, 2020 0.1770 0.1842 0.1650 0.1842 277,750 -0.00(-0.43%)
Sep 23, 2020 0.1977 0.1977 0.1850 0.1850 439,800 -0.01(-4.39%)
Sep 22, 2020 0.1897 0.2050 0.1897 0.1935 305,600 +0.00(+1.84%)
Sep 21, 2020 0.1948 0.1948 0.1860 0.1900 268,900 -0.01(-2.56%)
Sep 18, 2020 0.2021 0.2021 0.1886 0.1950 368,600 -0.00(-1.37%)
Sep 17, 2020 0.1850 0.2045 0.1850 0.1977 247,539 -0.00(-1.05%)
Sep 16, 2020 0.2049 0.2100 0.1937 0.1998 218,220 -0.00(-1.14%)
Sep 15, 2020 0.2100 0.2100 0.1921 0.2021 143,012 -0.00(-1.94%)
Sep 14, 2020 0.1971 0.2061 0.1955 0.2061 220,400 -0.01(-3.06%)
Sep 11, 2020 0.2300 0.2410 0.2126 0.2126 84,400 -0.01(-2.61%)
Sep 10, 2020 0.2001 0.2245 0.2001 0.2183 158,389 +0.02(+10.31%)
Sep 09, 2020 0.2030 0.2030 0.1910 0.1979 39,404 +0.00(+1.54%)
Sep 08, 2020 0.1896 0.1950 0.1830 0.1949 120,897 -0.00(-1.07%)
Sep 04, 2020 0.2000 0.2008 0.1970 0.1970 107,500 -0.01(-4.14%)
Sep 03, 2020 0.2000 0.2055 0.2000 0.2055 12,544 -0.01(-6.59%)
Sep 01, 2020 0.2200 0.2200 0.2200 0 +0.00(+1.24%)
Aug 31, 2020 0.2160 0.2173 0.2160 0.2173 3,000 +0.01(+6.78%)
Aug 28, 2020 0.2000 0.2141 0.2000 0.2035 29,500 +0.01(+5.99%)
Aug 26, 2020 0.1920 0.1920 0.1920 0 +0.00(+2.18%)
Aug 25, 2020 0.1840 0.1879 0.1840 0.1879 10,559 -0.00(-1.11%)
Aug 24, 2020 0.1960 0.1970 0.1900 0.1900 6,044 -0.01(-3.75%)
Aug 21, 2020 0.1974 0.1974 0.1974 0.1974 500 -0.01(-4.91%)
Aug 19, 2020 0.2076 0.2076 0.2076 0 +0.00(+0.00%)
Aug 18, 2020 0.2100 0.2100 0.2076 0.2076 21,400 -0.00(-0.19%)
Aug 17, 2020 0.2080 0.2080 0.2080 0.2080 16,248 +0.00(+2.21%)
Aug 14, 2020 0.2139 0.2139 0.2035 0.2035 2,800 -0.03(-11.14%)
Aug 13, 2020 0.2290 0.2290 0.2290 0.2290 2,000 +0.03(+17.38%)
Aug 12, 2020 0.2150 0.2150 0.1951 0.1951 11,522 -0.01(-3.27%)
Aug 11, 2020 0.2129 0.2145 0.2017 0.2017 10,578 -0.02(-7.90%)
Aug 10, 2020 0.2190 0.2190 0.2190 0.2190 500 +0.00(+0.00%)
Aug 07, 2020 0.1975 0.2229 0.1975 0.2190 10,500 -0.01(-3.52%)
Aug 06, 2020 0.2400 0.2400 0.2194 0.2270 64,400 -0.01(-5.14%)
Aug 05, 2020 0.2000 0.2420 0.2000 0.2393 71,935 +0.04(+18.76%)
Aug 04, 2020 0.1930 0.2015 0.1930 0.2015 7,000 +0.00(+0.75%)
Aug 03, 2020 0.2000 0.2000 0.2000 0.2000 7,000 -0.00(-2.44%)
Jul 31, 2020 0.2065 0.2100 0.2050 0.2050 13,100 -0.01(-2.38%)
Jul 30, 2020 0.2200 0.2200 0.2100 0.2100 60,000 -0.02(-7.12%)
Jul 29, 2020 0.2173 0.2261 0.2154 0.2261 39,748 +0.01(+4.72%)
Jul 28, 2020 0.2073 0.2200 0.2072 0.2159 123,555 -0.00(-1.68%)
Jul 27, 2020 0.2197 0.2220 0.2196 0.2196 34,072 +0.02(+8.18%)
Jul 24, 2020 0.2290 0.2290 0.2030 0.2030 1,700 -0.02(-8.64%)
Jul 22, 2020 0.2222 0.2222 0.2222 0 +0.00(+0.00%)
Jul 21, 2020 0.2217 0.2222 0.2217 0.2222 15,000 +0.00(+0.09%)
Jul 20, 2020 0.2220 0.2220 0.2220 0.2220 321 +0.01(+5.16%)
Jul 17, 2020 0.2111 0.2111 0.2111 62 +0.00(+0.00%)
Jul 16, 2020 0.2111 0.2111 0.2111 0.2111 2,000 +0.00(+0.52%)
Jul 15, 2020 0.2100 0.2100 0.2100 0.2100 20,000 -0.01(-3.31%)
Jul 14, 2020 0.2172 0.2172 0.2172 18,734 +0.00(+0.00%)
Jul 13, 2020 0.2400 0.2487 0.2172 0.2172 17,500 -0.02(-9.12%)
Jul 10, 2020 0.2291 0.2390 0.2291 0.2390 6,000 -0.00(-1.65%)
Jul 09, 2020 0.2628 0.2702 0.2360 0.2430 33,000 -0.01(-2.80%)
Jul 08, 2020 0.2531 0.2582 0.2472 0.2500 58,492 +0.01(+3.01%)
Jul 07, 2020 0.2200 0.2427 0.2200 0.2427 62,180 +0.02(+9.77%)
Jul 06, 2020 0.2200 0.2265 0.2175 0.2211 45,457 -0.02(-7.88%)
Jul 02, 2020 0.1970 0.2400 0.1970 0.2400 23,400 +0.04(+21.83%)
Jun 30, 2020 0.1970 0.1970 0.1970 0 +0.01(+3.68%)
Jun 29, 2020 0.1900 0.1900 0.1900 0.1900 34,000 -0.01(-6.50%)
Jun 26, 2020 0.1830 0.2052 0.1830 0.2032 27,500 +0.02(+12.20%)
Jun 25, 2020 0.2000 0.2015 0.1811 0.1811 40,500 -0.04(-16.58%)
Jun 24, 2020 0.1870 0.2171 0.1870 0.2171 2,222 +0.01(+5.90%)
Jun 23, 2020 0.2050 0.2050 0.2050 0.2050 225 +0.03(+15.30%)
Jun 22, 2020 0.1820 0.1820 0.1778 0.1778 36,500 -0.01(-4.92%)
Jun 19, 2020 0.1970 0.1970 0.1820 0.1870 71,100 -0.01(-3.06%)
Jun 18, 2020 0.2099 0.2099 0.1910 0.1929 7,500 -0.00(-2.08%)
Jun 17, 2020 0.2001 0.2001 0.1970 0.1970 8,000 +0.01(+2.93%)
Jun 15, 2020 0.1914 0.1914 0.1914 0 -0.01(-7.18%)
Jun 12, 2020 0.2047 0.2062 0.2047 0.2062 8,400 +0.01(+5.74%)
Jun 11, 2020 0.2144 0.2144 0.1950 0.1950 1,100 -0.02(-10.55%)
Jun 10, 2020 0.2164 0.2180 0.2090 0.2180 20,400 +0.01(+3.56%)
Jun 09, 2020 0.2105 0.2105 0.2105 0.2105 1,000 -0.01(-6.32%)
Jun 08, 2020 0.2199 0.2247 0.2199 0.2247 400 +0.00(+0.76%)
Jun 04, 2020 0.2230 0.2230 0.2230 0 +0.00(+1.13%)
Jun 03, 2020 0.2380 0.2380 0.2110 0.2205 984 -0.00(-1.56%)
Jun 02, 2020 0.2500 0.2500 0.2240 0.2240 25,020 -0.01(-6.28%)
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.