Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Q Precious & Battery Metals Corp (OP: BTKRF )

0.0107 UNCHANGED
Streaming Delayed Price Updated: 12:20 PM 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 (%)
Oct 30, 2020 0.0444 0.0444 0.0394 0.0421 8,900 +0.00(+4.99%)
Oct 29, 2020 0.0401 0.0401 0.0401 0.0401 110,800 -0.00(-0.74%)
Oct 28, 2020 0.0404 0.0404 0.0404 0.0404 37,500 -0.00(-0.49%)
Oct 27, 2020 0.0406 0.0447 0.0406 0.0406 44,000 -0.01(-15.42%)
Oct 26, 2020 0.0480 0.0480 0.0480 0.0480 50,000 -0.00(-2.44%)
Oct 23, 2020 0.0481 0.0492 0.0452 0.0492 71,200 +0.00(+0.41%)
Oct 22, 2020 0.0490 0.0490 0.0490 0.0490 8,000 +0.00(+4.48%)
Oct 21, 2020 0.0470 0.0470 0.0439 0.0469 37,000 -0.00(-0.21%)
Oct 20, 2020 0.0470 0.0470 0.0470 0.0470 1,063 -0.00(-8.74%)
Oct 14, 2020 0.0515 0.0515 0.0515 0 -0.00(-2.28%)
Oct 13, 2020 0.0527 0.0527 0.0527 0.0527 5,428 -0.02(-24.71%)
Oct 12, 2020 0.0585 0.0700 0.0550 0.0700 139,000 +0.02(+29.15%)
Oct 09, 2020 0.0538 0.0542 0.0538 0.0542 105,900 +0.00(+7.33%)
Oct 06, 2020 0.0505 0.0505 0.0505 0 +0.00(+5.65%)
Oct 05, 2020 0.0538 0.0538 0.0478 0.0478 45,930 +0.00(+0.21%)
Oct 02, 2020 0.0477 0.0477 0.0477 90 +0.00(+0.00%)
Oct 01, 2020 0.0477 0.0477 0.0477 0.0477 5,000 -0.01(-16.32%)
Sep 28, 2020 0.0570 0.0570 0.0570 0 -0.00(-0.18%)
Sep 25, 2020 0.0571 0.0571 0.0571 0.0571 1,000 -0.00(-3.55%)
Sep 24, 2020 0.0558 0.0600 0.0511 0.0592 141,600 +0.00(+5.90%)
Sep 23, 2020 0.0580 0.0580 0.0559 0.0559 12,400 -0.00(-6.83%)
Sep 21, 2020 0.0600 0.0600 0.0600 0 +0.00(+5.26%)
Sep 18, 2020 0.0650 0.0650 0.0570 0.0570 71,100 -0.00(-8.06%)
Sep 17, 2020 0.0625 0.0647 0.0609 0.0620 12,747 +0.00(+2.65%)
Sep 16, 2020 0.0604 0.0604 0.0604 0.0604 1,000 +0.00(+8.24%)
Sep 15, 2020 0.0566 0.0566 0.0558 0.0558 83,000 -0.00(-8.07%)
Sep 14, 2020 0.0576 0.0607 0.0576 0.0607 150,364 +0.01(+17.18%)
Sep 11, 2020 0.0590 0.0590 0.0518 0.0518 157,900 -0.01(-12.50%)
Sep 10, 2020 0.0640 0.0640 0.0592 0.0592 73,000 +0.00(+2.78%)
Sep 09, 2020 0.0607 0.0607 0.0576 0.0576 27,500 -0.00(-0.69%)
Sep 08, 2020 0.0558 0.0580 0.0558 0.0580 33,000 -0.00(-2.36%)
Sep 04, 2020 0.0609 0.0609 0.0590 0.0594 56,200 -0.00(-2.78%)
Sep 03, 2020 0.0653 0.0653 0.0559 0.0611 145,614 -0.01(-7.98%)
Sep 02, 2020 0.0618 0.0664 0.0616 0.0664 3,300 +0.01(+12.16%)
Sep 01, 2020 0.0691 0.0691 0.0592 0.0592 24,883 -0.00(-6.62%)
Aug 31, 2020 0.0694 0.0698 0.0633 0.0634 301,500 +0.00(+3.09%)
Aug 28, 2020 0.0613 0.0615 0.0613 0.0615 14,500 -0.01(-9.56%)
Aug 26, 2020 0.0680 0.0680 0.0680 0 +0.00(+5.26%)
Aug 25, 2020 0.0646 0.0646 0.0646 0.0646 2,000 +0.01(+9.86%)
Aug 24, 2020 0.0600 0.0600 0.0588 0.0588 28,700 -0.00(-6.67%)
Aug 21, 2020 0.0669 0.0669 0.0625 0.0630 94,700 -0.00(-5.97%)
Aug 20, 2020 0.0670 0.0670 0.0670 0.0670 700 -0.00(-2.90%)
Aug 18, 2020 0.0690 0.0690 0.0690 0 -0.00(-0.29%)
Aug 17, 2020 0.0613 0.0692 0.0587 0.0692 19,010 +0.01(+23.57%)
Aug 14, 2020 0.0571 0.0571 0.0549 0.0560 607,200 +0.00(+1.82%)
Aug 13, 2020 0.0500 0.0619 0.0500 0.0550 91,244 +0.00(+10.00%)
Aug 12, 2020 0.0565 0.0565 0.0500 0.0500 17,500 -0.00(-3.85%)
Aug 11, 2020 0.0520 0.0520 0.0520 0.0520 7,307 +0.00(+0.00%)
Aug 10, 2020 0.0522 0.0522 0.0471 0.0520 82,400 +0.01(+16.07%)
Aug 07, 2020 0.0448 0.0469 0.0416 0.0448 1,336,600 -0.00(-6.08%)
Aug 06, 2020 0.0535 0.0539 0.0477 0.0477 36,100 -0.00(-2.45%)
Aug 05, 2020 0.0489 0.0489 0.0440 0.0489 60,051 -0.00(-2.00%)
Aug 04, 2020 0.0481 0.0499 0.0481 0.0499 13,550 -0.00(-0.20%)
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.