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 )

0.0113 +0.0006 (+5.61%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 24, 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 (%)
Feb 25, 2021 0.0566 0.0566 0.0566 0 -0.00(-6.29%)
Feb 24, 2021 0.0555 0.0605 0.0555 0.0604 241,300 +0.00(+7.86%)
Feb 23, 2021 0.0562 0.0607 0.0560 0.0560 172,010 +0.00(+0.18%)
Feb 22, 2021 0.0550 0.0600 0.0545 0.0559 245,963 +0.00(+0.00%)
Feb 19, 2021 0.0507 0.0564 0.0507 0.0559 46,000 +0.00(+2.01%)
Feb 18, 2021 0.0799 0.0799 0.0500 0.0548 41,100 +0.00(+3.01%)
Feb 17, 2021 0.0594 0.0594 0.0532 0.0532 25,000 -0.00(-3.97%)
Feb 16, 2021 0.0619 0.0635 0.0551 0.0554 107,600 +0.00(+4.53%)
Feb 12, 2021 0.0530 0.0530 0.0530 0.0530 400 -0.00(-2.03%)
Feb 11, 2021 0.0541 0.0541 0.0541 24 +0.00(+0.00%)
Feb 10, 2021 0.0576 0.0576 0.0523 0.0541 10,600 -0.00(-1.81%)
Feb 08, 2021 0.0551 0.0551 0.0551 0 +0.01(+10.20%)
Feb 05, 2021 0.0518 0.0519 0.0496 0.0500 297,400 -0.00(-3.47%)
Feb 04, 2021 0.0557 0.0557 0.0460 0.0518 3,837,084 +0.00(+1.57%)
Feb 03, 2021 0.0460 0.0510 0.0460 0.0510 111,750 +0.00(+9.68%)
Feb 02, 2021 0.0465 0.0465 0.0465 0.0465 10,000 -0.00(-9.36%)
Feb 01, 2021 0.0462 0.0513 0.0462 0.0513 14,430 +0.00(+8.23%)
Jan 29, 2021 0.0474 0.0474 0.0474 0.0474 5,000 +0.00(+10.49%)
Jan 28, 2021 0.0450 0.0450 0.0429 0.0429 5,680 -0.01(-10.62%)
Jan 27, 2021 0.0426 0.0480 0.0426 0.0480 53,000 +0.00(+5.49%)
Jan 26, 2021 0.0500 0.0500 0.0455 0.0455 65,500 -0.00(-2.57%)
Jan 25, 2021 0.0467 0.0477 0.0467 0.0467 11,730 -0.00(-4.69%)
Jan 22, 2021 0.0528 0.0528 0.0490 0.0490 35,700 -0.00(-5.41%)
Jan 21, 2021 0.0520 0.0558 0.0495 0.0518 335,030 +0.00(+2.98%)
Jan 20, 2021 0.0545 0.0545 0.0503 0.0503 50,000 -0.01(-10.34%)
Jan 19, 2021 0.0595 0.0597 0.0561 0.0561 24,263 -0.00(-5.71%)
Jan 15, 2021 0.0595 0.0595 0.0595 0.0595 5,000 -0.00(-0.67%)
Jan 14, 2021 0.0572 0.0599 0.0550 0.0599 12,990 +0.01(+14.10%)
Jan 13, 2021 0.0525 0.0525 0.0525 0.0525 17,315 -0.00(-1.13%)
Jan 12, 2021 0.0505 0.0531 0.0505 0.0531 223,054 +0.00(+6.20%)
Jan 11, 2021 0.0500 0.0500 0.0483 0.0500 23,990 -0.01(-11.03%)
Jan 08, 2021 0.0561 0.0562 0.0522 0.0562 9,000 -0.00(-0.53%)
Jan 07, 2021 0.0491 0.0565 0.0491 0.0565 284,990 +0.01(+13.00%)
Jan 06, 2021 0.0492 0.0520 0.0492 0.0500 199,000 -0.00(-4.58%)
Jan 05, 2021 0.0500 0.0546 0.0490 0.0524 177,600 +0.00(+4.80%)
Jan 04, 2021 0.0523 0.0523 0.0500 0.0500 69,999 +0.01(+24.07%)
Dec 31, 2020 0.0403 0.0403 0.0403 50,000 +0.00(+0.50%)
Dec 30, 2020 0.0401 0.0401 0.0401 0.0401 50,000 +0.00(+0.25%)
Dec 29, 2020 0.0451 0.0451 0.0400 0.0400 88,888 +0.00(+8.11%)
Dec 28, 2020 0.0481 0.0481 0.0332 0.0370 60,087 -0.01(-21.28%)
Dec 24, 2020 0.0420 0.0475 0.0420 0.0470 69,900 +0.01(+15.20%)
Dec 23, 2020 0.0378 0.0408 0.0378 0.0408 94,025 -0.00(-9.13%)
Dec 21, 2020 0.0449 0.0449 0.0449 0 -0.00(-0.22%)
Dec 18, 2020 0.0450 0.0450 0.0426 0.0450 74,400 -0.00(-7.02%)
Dec 17, 2020 0.0468 0.0484 0.0450 0.0484 29,000 +0.00(+7.56%)
Dec 16, 2020 0.0482 0.0482 0.0401 0.0450 39,750 -0.00(-1.75%)
Dec 15, 2020 0.0444 0.0460 0.0444 0.0458 22,500 -0.00(-4.98%)
Dec 14, 2020 0.0482 0.0482 0.0482 0.0482 3,800 +0.01(+16.14%)
Dec 11, 2020 0.0423 0.0448 0.0402 0.0415 36,700 -0.00(-7.37%)
Dec 10, 2020 0.0448 0.0448 0.0448 0.0448 500 -0.00(-1.32%)
Dec 08, 2020 0.0454 0.0454 0.0454 0 +0.01(+13.50%)
Dec 07, 2020 0.0438 0.0438 0.0400 0.0400 142,999 -0.01(-11.70%)
Dec 02, 2020 0.0453 0.0453 0.0453 0 +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.