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 (%)
Sep 28, 2022 0.0571 0 -0.00(-7.31%)
Sep 27, 2022 0.0616 0.0616 0.0616 0.0616 26,000 -0.01(-8.47%)
Sep 22, 2022 0.0673 0 -0.00(-3.99%)
Sep 20, 2022 0.0701 0 -0.02(-22.11%)
Aug 16, 2022 0.0900 0 -0.01(-9.55%)
Aug 12, 2022 0.0995 0 -0.01(-9.63%)
Aug 10, 2022 0.1101 0 +0.00(+1.01%)
Aug 08, 2022 0.1090 0 +0.00(+4.51%)
Aug 05, 2022 0.1043 0.1043 0.0990 0.1043 17,000 +0.03(+36.16%)
Jul 27, 2022 0.0766 0 -0.00(-4.25%)
Jul 22, 2022 0.0800 0 -0.00(-4.76%)
Jul 18, 2022 0.0840 0 +0.00(+2.07%)
Jul 05, 2022 0.0823 0 -0.01(-8.15%)
Jun 30, 2022 0.0896 0 +0.01(+6.41%)
Jun 28, 2022 0.0842 0 +0.00(+4.21%)
Jun 27, 2022 0.0808 0.0808 0.0808 0.0808 707 -0.01(-11.98%)
Jun 22, 2022 0.0918 0 +0.00(+0.88%)
Jun 21, 2022 0.0910 0.0910 0.0910 0.0910 300 -0.01(-13.25%)
Jun 14, 2022 0.1049 0 +0.00(+0.00%)
Jun 13, 2022 0.1049 0.1049 0.1049 0.1049 500 +0.00(+2.64%)
Jun 02, 2022 0.1022 0 -0.00(-1.64%)
May 31, 2022 0.1039 0 +0.02(+25.48%)
May 20, 2022 0.0828 0 +0.00(+0.24%)
May 16, 2022 0.0826 0 -0.00(-4.29%)
May 12, 2022 0.0863 0 -0.02(-21.62%)
May 10, 2022 0.1101 32 +0.00(+0.09%)
May 09, 2022 0.1100 0.1100 0.1100 0.1100 5,019 -0.00(-3.08%)
May 06, 2022 0.1135 0.1135 0.1135 0.1135 1,287 -0.00(-1.30%)
May 03, 2022 0.1150 0 -0.01(-4.96%)
May 02, 2022 0.1210 0.1210 0.1210 0.1210 4,000 +0.02(+20.16%)
Apr 27, 2022 0.1007 0 -0.01(-12.43%)
Apr 25, 2022 0.1150 0 -0.01(-9.02%)
Apr 21, 2022 0.1264 0 -0.00(-3.29%)
Apr 19, 2022 0.1307 0 -0.01(-6.38%)
Apr 18, 2022 0.1426 0.1426 0.1396 0.1396 1,700 -0.00(-0.29%)
Apr 13, 2022 0.1400 0 +0.01(+5.66%)
Apr 12, 2022 0.1428 0.1428 0.1325 0.1325 1,200 -0.01(-5.36%)
Apr 08, 2022 0.1400 58 -0.00(-1.96%)
Apr 07, 2022 0.1428 0.1428 0.1428 0.1428 565 -0.00(-1.65%)
Apr 01, 2022 0.1452 0 +0.01(+3.71%)
Mar 30, 2022 0.1400 0 +0.00(+0.00%)
Mar 29, 2022 0.1400 0.1400 0.1400 0.1400 23,391 -0.01(-3.58%)
Mar 28, 2022 0.1452 0.1452 0.1452 0.1452 150 +0.00(+2.11%)
Mar 25, 2022 0.1422 0.1422 0.1422 0.1422 100 +0.02(+12.59%)
Mar 23, 2022 0.1263 72 -0.01(-4.82%)
Mar 21, 2022 0.1327 2 +0.00(+3.35%)
Mar 18, 2022 0.1284 0.1284 0.1255 0.1284 2,184 -0.00(-0.31%)
Mar 17, 2022 0.1288 0.1288 0.1288 0.1288 25,000 -0.00(-0.92%)
Mar 15, 2022 0.1300 0 -0.00(-3.63%)
Mar 14, 2022 0.1349 0.1349 0.1349 0.1349 100 +0.00(+1.73%)
Mar 11, 2022 0.1403 0.1403 0.1326 0.1326 4,000 -0.01(-7.08%)
Mar 10, 2022 0.1427 0.1455 0.1427 0.1427 31,262 -0.00(-1.92%)
Mar 08, 2022 0.1455 0 +0.01(+6.99%)
Mar 07, 2022 0.1393 0.1439 0.1360 0.1360 19,391 +0.01(+8.71%)
Mar 04, 2022 0.1540 0.1540 0.1251 0.1251 30,990 -0.02(-13.78%)
Mar 01, 2022 0.1451 0 +0.03(+26.17%)
Feb 25, 2022 0.1150 0 -0.00(-2.79%)
Feb 24, 2022 0.1194 0.1194 0.1140 0.1183 50,280 -0.02(-15.80%)
Feb 22, 2022 0.1405 12 +0.01(+4.31%)
Feb 18, 2022 0.1347 0 -0.00(-2.39%)
Feb 17, 2022 0.1380 0.1380 0.1380 0.1380 130 -0.00(-1.57%)
Feb 14, 2022 0.1402 0 +0.00(+2.41%)
Feb 09, 2022 0.1369 0 -0.00(-2.21%)
Feb 08, 2022 0.1400 0.1400 0.1400 0.1400 40,000 +0.00(+3.63%)
Feb 07, 2022 0.1351 0.1351 0.1351 0.1351 17,904 +0.01(+5.96%)
Feb 04, 2022 0.1300 0.1409 0.1244 0.1275 48,007 -0.01(-8.93%)
Feb 03, 2022 0.1449 0.1449 0.1400 0.1400 15,020 -0.01(-8.91%)
Feb 02, 2022 0.1600 0.1600 0.1537 0.1537 3,168 -0.01(-7.69%)
Jan 28, 2022 0.1665 0 -0.01(-6.09%)
Jan 27, 2022 0.1647 0.1773 0.1647 0.1773 11,300 -0.00(-0.73%)
Jan 26, 2022 0.1712 0.1786 0.1712 0.1786 800 +0.01(+8.18%)
Jan 24, 2022 0.1651 0 -0.02(-10.47%)
Jan 20, 2022 0.1844 0 +0.01(+7.84%)
Jan 12, 2022 0.1710 27 -0.00(-2.29%)
Jan 10, 2022 0.1750 0.1750 0.1750 0 -0.01(-7.01%)
Jan 07, 2022 0.1810 0.1882 0.1810 0.1882 4,500 +0.02(+10.71%)
Jan 06, 2022 0.1700 0.1700 0.1700 0.1700 6,400 -0.01(-5.56%)
Jan 05, 2022 0.1800 0.1800 0.1800 0.1800 500 +0.03(+18.42%)
Jan 03, 2022 0.1520 0.1520 0.1520 49 -0.02(-12.64%)
Dec 31, 2021 0.1740 0.1740 0.1740 0.1740 332 +0.00(+0.12%)
Dec 30, 2021 0.1630 0.1738 0.1630 0.1738 4,704 +0.01(+4.07%)
Dec 29, 2021 0.1670 0.1670 0.1670 0.1670 643 +0.01(+7.05%)
Dec 28, 2021 0.1560 0.1560 0.1560 0.1560 480 +0.00(+1.50%)
Dec 27, 2021 0.1537 0.1537 0.1537 0.1537 1,287 -0.02(-9.96%)
Dec 23, 2021 0.1707 0.1707 0.1707 0.1707 100 -0.00(-2.68%)
Dec 22, 2021 0.1711 0.1754 0.1711 0.1754 450 -0.01(-5.44%)
Dec 20, 2021 0.1855 0.1855 0.1855 0 -0.00(-1.80%)
Dec 16, 2021 0.1889 0.1889 0.1889 0 +0.01(+3.73%)
Dec 15, 2021 0.1840 0.1840 0.1821 0.1821 57,500 -0.01(-6.38%)
Dec 13, 2021 0.1945 0.1945 0.1945 45 -0.01(-2.65%)
Dec 09, 2021 0.1998 0.1998 0.1998 0 +0.01(+3.79%)
Dec 08, 2021 0.1932 0.1932 0.1925 0.1925 40,500 -0.03(-11.90%)
Dec 07, 2021 0.2290 0.2290 0.2185 0.2185 1,180 +0.02(+9.03%)
Dec 06, 2021 0.1900 0.2004 0.1900 0.2004 112,500 +0.01(+4.37%)
Dec 03, 2021 0.2000 0.2000 0.1906 0.1920 12,665 -0.02(-9.56%)
Dec 02, 2021 0.2126 0.2126 0.2122 0.2123 11,999 +0.02(+11.09%)
Dec 01, 2021 0.1911 0.1911 0.1911 0.1911 3,210 -0.01(-6.73%)
Nov 29, 2021 0.1902 0.2049 0.2049 0.2049 10,015 -0.01(-3.12%)
Nov 26, 2021 0.2165 0.2167 0.1989 0.2115 10,214 -0.01(-3.03%)
Nov 24, 2021 0.2045 0.2181 0.2000 0.2181 72,221 +0.01(+3.27%)
Nov 23, 2021 0.2112 0.2112 0.2112 0.2112 2,020 -0.01(-3.69%)
Nov 22, 2021 0.2056 0.2195 0.2003 0.2193 20,215 +0.00(+0.60%)
Nov 19, 2021 0.2180 0.2180 0.2180 0.2180 2,272 +0.00(+1.68%)
Nov 18, 2021 0.2144 0.2144 0.2144 0.2144 100 -0.01(-3.90%)
Nov 17, 2021 0.2194 0.2231 0.2194 0.2231 17,391 -0.01(-2.49%)
Nov 16, 2021 0.2200 0.2288 0.2200 0.2288 2,130 +0.00(+0.97%)
Nov 15, 2021 0.2107 0.2266 0.2107 0.2266 1,064 +0.02(+12.29%)
Nov 12, 2021 0.2000 0.2018 0.2000 0.2018 5,328 -0.01(-3.90%)
Nov 11, 2021 0.2000 0.2100 0.2000 0.2100 4,000 +0.01(+5.00%)
Nov 09, 2021 0.2000 0.2000 0.2000 0.2000 5,000 -0.01(-5.03%)
Nov 08, 2021 0.2106 0.2106 0.1850 0.2106 4,253 -0.00(-2.23%)
Nov 05, 2021 0.2154 0.2154 0.2154 0.2154 516 -0.00(-0.97%)
Nov 04, 2021 0.2175 0.2175 0.2175 0.2175 1,100 +0.01(+3.57%)
Nov 03, 2021 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.48%)
Nov 02, 2021 0.1767 0.2090 0.1767 0.2090 38,041 +0.01(+7.40%)
Nov 01, 2021 0.1770 0.1946 0.1770 0.1946 65,028 +0.01(+3.84%)
Oct 28, 2021 0.1874 0.1874 0.1874 0 -0.00(-2.29%)
Oct 27, 2021 0.1900 0.1918 0.1900 0.1918 60,181 +0.00(+1.97%)
Oct 25, 2021 0.1881 0.1881 0.1881 0 -0.00(-1.21%)
Oct 22, 2021 0.1904 0.1904 0.1904 0.1904 5,000 +0.00(+2.26%)
Oct 21, 2021 0.1862 0.1862 0.1862 0.1862 100 -0.00(-0.21%)
Oct 20, 2021 0.1816 0.1866 0.1816 0.1866 325 -0.01(-6.28%)
Oct 19, 2021 0.2080 0.2080 0.1920 0.1991 10,325 +0.01(+3.86%)
Oct 18, 2021 0.1917 0.1917 0.1917 0.1917 1,306 -0.00(-0.10%)
Oct 14, 2021 0.1919 0.1919 0.1919 0 +0.00(+0.05%)
Oct 13, 2021 0.1918 0.1918 0.1918 0.1918 2,000 +0.01(+5.50%)
Oct 08, 2021 0.1818 0.1818 0.1818 0 +0.01(+6.88%)
Oct 06, 2021 0.1701 0.1701 0.1701 0 +0.00(+0.06%)
Oct 05, 2021 0.1700 0.1700 0.1700 0.1700 60,166 +0.00(+0.00%)
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.