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 (%)
Apr 30, 2021 0.0270 0.0336 0.0266 0.0308 226,500 +0.00(+10.79%)
Apr 28, 2021 0.0278 0.0278 0.0278 0 -0.00(-2.46%)
Apr 27, 2021 0.0333 0.0333 0.0285 0.0285 37,500 -0.00(-13.37%)
Apr 26, 2021 0.0329 0.0329 0.0329 0.0329 560 +0.00(+0.61%)
Apr 23, 2021 0.0324 0.0327 0.0304 0.0327 18,300 +0.00(+1.24%)
Apr 22, 2021 0.0400 0.0400 0.0315 0.0323 65,500 -0.01(-14.32%)
Apr 20, 2021 0.0377 0.0377 0.0377 0 -0.00(-7.14%)
Apr 19, 2021 0.0432 0.0432 0.0406 0.0406 36,000 +0.00(+13.73%)
Apr 15, 2021 0.0357 0.0357 0.0357 0 +0.00(+0.85%)
Apr 14, 2021 0.0354 0.0354 0.0354 0.0354 35,000 +0.00(+0.00%)
Apr 13, 2021 0.0354 0.0354 0.0354 0.0354 5,000 -0.01(-12.59%)
Apr 12, 2021 0.0405 0.0405 0.0405 0.0405 100,000 +0.00(+0.00%)
Apr 08, 2021 0.0405 0.0405 0.0405 0 +0.01(+14.73%)
Apr 07, 2021 0.0401 0.0405 0.0353 0.0353 68,490 -0.01(-26.92%)
Apr 05, 2021 0.0483 0.0483 0.0483 0 +0.01(+20.15%)
Apr 01, 2021 0.0402 0.0402 0.0378 0.0402 26,900 +0.00(+1.01%)
Mar 31, 2021 0.0414 0.0414 0.0398 0.0398 13,900 -0.00(-6.57%)
Mar 30, 2021 0.0479 0.0479 0.0426 0.0426 3,563 -0.00(-1.84%)
Mar 29, 2021 0.0500 0.0500 0.0434 0.0434 20,000 -0.00(-9.96%)
Mar 26, 2021 0.0482 0.0482 0.0482 0.0482 200 +0.01(+11.83%)
Mar 25, 2021 0.0431 0.0431 0.0431 0.0431 10,000 -0.00(-0.69%)
Mar 24, 2021 0.0485 0.0485 0.0434 0.0434 5,900 -0.01(-10.70%)
Mar 23, 2021 0.0528 0.0528 0.0486 0.0486 57,571 -0.00(-8.47%)
Mar 22, 2021 0.0530 0.0531 0.0530 0.0531 6,129 +0.00(+8.37%)
Mar 19, 2021 0.0510 0.0520 0.0484 0.0490 41,900 +0.01(+12.13%)
Mar 18, 2021 0.0492 0.0492 0.0437 0.0437 86,000 -0.01(-11.54%)
Mar 17, 2021 0.0491 0.0494 0.0491 0.0494 14,073 +0.00(+0.41%)
Mar 16, 2021 0.0433 0.0492 0.0433 0.0492 77,500 +0.00(+2.50%)
Mar 15, 2021 0.0484 0.0487 0.0480 0.0480 350,000 +0.00(+0.00%)
Mar 12, 2021 0.0480 0.0480 0.0475 0.0480 45,000 +0.00(+0.21%)
Mar 11, 2021 0.0479 0.0479 0.0479 0.0479 6,990 +0.00(+11.14%)
Mar 10, 2021 0.0431 0.0431 0.0431 0.0431 14,019 +0.00(+0.23%)
Mar 09, 2021 0.0480 0.0511 0.0430 0.0430 8,000 -0.00(-10.23%)
Mar 08, 2021 0.0479 0.0479 0.0402 0.0479 17,086 +0.01(+22.82%)
Mar 05, 2021 0.0440 0.0440 0.0390 0.0390 15,400 -0.01(-16.13%)
Mar 04, 2021 0.0498 0.0518 0.0465 0.0465 273,380 -0.00(-6.63%)
Mar 03, 2021 0.0498 0.0549 0.0498 0.0498 2,000 +0.00(+4.84%)
Mar 02, 2021 0.0519 0.0519 0.0466 0.0475 47,300 -0.00(-9.35%)
Mar 01, 2021 0.0524 0.0524 0.0524 0.0524 1,908 -0.00(-7.42%)
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%)
Dec 01, 2020 0.0440 0.0476 0.0416 0.0453 41,430 -0.00(-4.63%)
Nov 30, 2020 0.0475 0.0497 0.0475 0.0475 22,200 +0.01(+12.03%)
Nov 27, 2020 0.0374 0.0424 0.0374 0.0424 25,500 +0.00(+0.47%)
Nov 25, 2020 0.0422 0.0422 0.0422 0.0422 200 +0.00(+8.21%)
Nov 24, 2020 0.0380 0.0390 0.0380 0.0390 73,282 -0.00(-2.01%)
Nov 20, 2020 0.0398 0.0398 0.0398 0 -0.00(-0.50%)
Nov 19, 2020 0.0390 0.0400 0.0380 0.0400 34,500 +0.00(+5.26%)
Nov 18, 2020 0.0425 0.0425 0.0380 0.0380 116,100 -0.01(-12.64%)
Nov 17, 2020 0.0425 0.0435 0.0425 0.0435 25,300 +0.00(+3.08%)
Nov 16, 2020 0.0439 0.0439 0.0385 0.0422 167,000 +0.00(+10.76%)
Nov 13, 2020 0.0381 0.0381 0.0381 0.0381 3,000 -0.00(-4.51%)
Nov 12, 2020 0.0409 0.0409 0.0376 0.0399 97,333 -0.00(-7.42%)
Nov 11, 2020 0.0439 0.0439 0.0407 0.0431 39,500 +0.00(+8.29%)
Nov 10, 2020 0.0415 0.0450 0.0398 0.0398 251,500 -0.00(-2.45%)
Nov 09, 2020 0.0384 0.0408 0.0375 0.0408 232,200 -0.00(-9.93%)
Nov 05, 2020 0.0453 0.0453 0.0453 0 +0.00(+7.86%)
Nov 02, 2020 0.0420 0.0420 0.0420 0 -0.00(-0.24%)
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%)
Aug 03, 2020 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Jul 30, 2020 0.0500 0.0500 0.0500 0 -0.00(-1.38%)
Jul 28, 2020 0.0507 0.0507 0.0507 0 +0.00(+3.47%)
Jul 27, 2020 0.0540 0.0559 0.0473 0.0490 9,350 -0.00(-7.55%)
Jul 24, 2020 0.0530 0.0530 0.0530 0.0530 675,400 +0.00(+3.92%)
Jul 23, 2020 0.0525 0.0556 0.0510 0.0510 254,824 +0.00(+0.00%)
Jul 22, 2020 0.0548 0.0554 0.0500 0.0510 174,556 -0.00(-1.16%)
Jul 21, 2020 0.0484 0.0519 0.0484 0.0516 60,000 +0.01(+15.44%)
Jul 20, 2020 0.0505 0.0586 0.0432 0.0447 150,955 -0.01(-12.01%)
Jul 17, 2020 0.0516 0.0554 0.0508 0.0508 21,700 -0.01(-9.93%)
Jul 16, 2020 0.0576 0.0576 0.0505 0.0564 307,934 -0.00(-1.91%)
Jul 15, 2020 0.0575 0.0575 0.0575 0.0575 5,500 +0.00(+0.00%)
Jul 14, 2020 0.0555 0.0627 0.0555 0.0575 444,633 -0.00(-4.01%)
Jul 13, 2020 0.0635 0.0635 0.0599 0.0599 11,600 +0.00(+3.99%)
Jul 10, 2020 0.0590 0.0600 0.0574 0.0576 142,000 +0.01(+10.98%)
Jul 09, 2020 0.0577 0.0577 0.0519 0.0519 45,655 -0.01(-13.50%)
Jul 08, 2020 0.0590 0.0663 0.0590 0.0600 707,486 +0.01(+11.11%)
Jul 07, 2020 0.0640 0.0640 0.0540 0.0540 242,261 -0.01(-14.96%)
Jul 06, 2020 0.0650 0.0685 0.0630 0.0635 1,524,487 +0.00(+6.54%)
Jul 02, 2020 0.0500 0.0601 0.0498 0.0596 536,800 +0.01(+19.20%)
Jul 01, 2020 0.0400 0.0500 0.0400 0.0500 106,850 +0.00(+2.25%)
Jun 30, 2020 0.0469 0.0489 0.0426 0.0489 121,500 +0.01(+18.98%)
Jun 29, 2020 0.0411 0.0411 0.0411 0.0411 20,000 +0.00(+6.48%)
Jun 26, 2020 0.0386 0.0386 0.0386 0.0386 1,000 -0.00(-3.50%)
Jun 25, 2020 0.0473 0.0473 0.0400 0.0400 25,000 -0.01(-21.10%)
Jun 24, 2020 0.0462 0.0507 0.0410 0.0507 47,955 +0.01(+11.18%)
Jun 23, 2020 0.0498 0.0498 0.0456 0.0456 3,930 -0.00(-7.32%)
Jun 22, 2020 0.0490 0.0492 0.0490 0.0492 28,500 -0.00(-1.20%)
Jun 19, 2020 0.0480 0.0498 0.0480 0.0498 64,700 +0.00(+4.84%)
Jun 18, 2020 0.0494 0.0494 0.0475 0.0475 44,000 -0.00(-5.00%)
Jun 17, 2020 0.0527 0.0529 0.0475 0.0500 161,300 -0.00(-0.60%)
Jun 16, 2020 0.0566 0.0567 0.0503 0.0503 205,500 +0.00(+0.60%)
Jun 15, 2020 0.0490 0.0501 0.0468 0.0500 165,929 +0.00(+2.46%)
Jun 12, 2020 0.0536 0.0536 0.0435 0.0488 696,300 +0.00(+9.66%)
Jun 11, 2020 0.0497 0.0497 0.0434 0.0445 331,200 +0.00(+6.71%)
Jun 10, 2020 0.0535 0.0535 0.0417 0.0417 62,000 -0.00(-6.92%)
Jun 09, 2020 0.0440 0.0448 0.0440 0.0448 23,000 -0.00(-6.67%)
Jun 08, 2020 0.0467 0.0497 0.0456 0.0480 17,500 +0.00(+5.49%)
Jun 05, 2020 0.0400 0.0468 0.0400 0.0455 240,000 +0.01(+13.75%)
Jun 04, 2020 0.0450 0.0450 0.0400 0.0400 20,100 -0.00(-6.98%)
Jun 03, 2020 0.0538 0.0538 0.0401 0.0430 71,000 -0.01(-12.78%)
Jun 02, 2020 0.0483 0.0494 0.0453 0.0493 86,200 +0.00(+8.83%)
Jun 01, 2020 0.0470 0.0470 0.0401 0.0453 369,482 +0.00(+6.84%)
May 29, 2020 0.0468 0.0468 0.0424 0.0424 136,400 +0.00(+6.00%)
May 28, 2020 0.0430 0.0447 0.0400 0.0400 524,900 +0.01(+16.62%)
May 21, 2020 0.0343 0.0343 0.0343 0 -0.01(-19.29%)
May 19, 2020 0.0425 0.0425 0.0425 0 +0.00(+1.19%)
May 18, 2020 0.0420 0.0420 0.0420 70 +0.00(+0.00%)
May 15, 2020 0.0440 0.0440 0.0420 0.0420 14,000 +0.00(+4.74%)
May 12, 2020 0.0401 0.0401 0.0401 0 -0.00(-5.20%)
May 08, 2020 0.0423 0.0423 0.0423 0 +0.00(+10.73%)
May 07, 2020 0.0382 0.0382 0.0382 0.0382 10,000 -0.00(-5.21%)
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.