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 28, 2023 0.0330 0 -0.01(-23.26%)
Apr 27, 2023 0.0440 0.0440 0.0430 0.0430 1,800 +0.00(+7.50%)
Apr 24, 2023 0.0400 270 +0.00(+6.67%)
Apr 19, 2023 0.0375 0 -0.00(-8.98%)
Apr 14, 2023 0.0412 0 +0.00(+12.26%)
Apr 10, 2023 0.0367 0 -0.00(-8.02%)
Apr 04, 2023 0.0399 0 -0.01(-11.33%)
Apr 03, 2023 0.0438 0.0450 0.0438 0.0450 1,000 +0.00(+3.69%)
Mar 30, 2023 0.0434 0 -0.04(-46.49%)
Mar 28, 2023 0.0811 0 -0.01(-9.39%)
Mar 27, 2023 0.0960 0.0960 0.0851 0.0895 125,500 -0.01(-7.25%)
Mar 24, 2023 0.0965 0.0965 0.0965 0.0965 4,000 +0.01(+10.92%)
Mar 22, 2023 0.0870 0 -0.00(-3.33%)
Mar 15, 2023 0.0900 0 -0.00(-0.22%)
Mar 10, 2023 0.0902 0 -0.01(-8.89%)
Mar 08, 2023 0.0990 0 +0.01(+9.76%)
Mar 03, 2023 0.0902 0 -0.02(-16.48%)
Mar 02, 2023 0.1517 0.1517 0.1080 0.1080 31,000 -0.01(-6.09%)
Mar 01, 2023 0.0780 0.1150 0.0759 0.1150 25,000 +0.05(+84.89%)
Feb 28, 2023 0.0623 0.0623 0.0622 0.0622 2,000 +0.00(+6.87%)
Feb 16, 2023 0.0582 0 -0.00(-3.32%)
Feb 13, 2023 0.0602 0 -0.00(-2.90%)
Feb 08, 2023 0.0620 0 +0.01(+12.73%)
Feb 06, 2023 0.0550 0 +0.01(+10.44%)
Feb 03, 2023 0.0498 0.0498 0.0498 0.0498 1,000 +0.01(+18.01%)
Jan 23, 2023 0.0422 0 -0.00(-3.43%)
Jan 11, 2023 0.0437 0 -0.01(-19.52%)
Jan 06, 2023 0.0543 0 +0.02(+66.06%)
Jan 04, 2023 0.0327 0 +0.01(+25.77%)
Dec 27, 2022 0.0260 0 -0.02(-36.89%)
Dec 22, 2022 0.0412 0 -0.00(-2.14%)
Dec 14, 2022 0.0421 0 -0.01(-15.29%)
Dec 13, 2022 0.0496 0.0497 0.0496 0.0497 1,999 +0.02(+60.84%)
Dec 09, 2022 0.0309 0 -0.01(-29.77%)
Dec 08, 2022 0.0440 0.0440 0.0440 0.0440 3,333 +0.00(+9.73%)
Dec 07, 2022 0.0452 0.0452 0.0396 0.0401 36,000 -0.01(-24.62%)
Dec 05, 2022 0.0532 0 +0.00(+0.00%)
Dec 02, 2022 0.0532 0.0532 0.0532 0.0532 9,999 +0.05(+903.77%)
Nov 03, 2022 0.0053 0 -0.00(-11.67%)
Nov 01, 2022 0.0060 0 +0.00(+0.00%)
Oct 31, 2022 0.0060 0.0060 0.0060 0.0060 21,000 +0.00(+42.86%)
Oct 28, 2022 0.0037 0.0053 0.0036 0.0042 695,000 +0.00(+0.00%)
Oct 27, 2022 0.0081 0.0081 0.0036 0.0042 2,685,500 -0.01(-55.79%)
Oct 26, 2022 0.0138 0.0138 0.0070 0.0095 3,244,262 +0.00(+26.67%)
Oct 25, 2022 0.0081 0.0088 0.0070 0.0075 2,277,000 -0.00(-7.41%)
Oct 24, 2022 0.0081 0.0081 0.0081 0.0081 600 -0.00(-3.57%)
Oct 21, 2022 0.0072 0.0084 0.0072 0.0084 53,000 -0.00(-13.40%)
Oct 20, 2022 0.0080 0.0097 0.0071 0.0097 124,162 -0.00(-3.00%)
Oct 19, 2022 0.0091 0.0100 0.0076 0.0100 151,080 +0.00(+31.58%)
Oct 18, 2022 0.0076 0.0076 0.0076 0.0076 10,000 +0.00(+1.33%)
Oct 14, 2022 0.0075 0 +0.00(+1.35%)
Oct 12, 2022 0.0074 0 -0.00(-15.91%)
Oct 10, 2022 0.0088 0 +0.00(+8.64%)
Oct 07, 2022 0.0081 0.0081 0.0081 0.0081 1,500 -0.00(-5.81%)
Oct 06, 2022 0.0086 0.0086 0.0080 0.0086 80,000 +0.00(+11.69%)
Oct 05, 2022 0.0099 0.0099 0.0077 0.0077 43,100 -0.00(-1.28%)
Oct 04, 2022 0.0113 0.0113 0.0078 0.0078 97,550 -0.00(-24.27%)
Oct 03, 2022 0.0100 0.0103 0.0100 0.0103 35,344 +0.00(+1.98%)
Sep 30, 2022 0.0101 0.0101 0.0101 0.0101 15,100 -0.00(-8.18%)
Sep 28, 2022 0.0110 0 +0.00(+10.00%)
Sep 27, 2022 0.0100 0.0100 0.0100 0.0100 386,000 -0.00(-28.06%)
Sep 26, 2022 0.0139 0.0139 0.0139 0.0139 3,300 +0.00(+39.00%)
Sep 23, 2022 0.0117 0.0117 0.0100 0.0100 205,000 +0.00(+0.00%)
Sep 22, 2022 0.0103 0.0103 0.0100 0.0100 218,000 -0.00(-0.99%)
Sep 20, 2022 0.0101 0 +0.00(+0.00%)
Sep 19, 2022 0.0110 0.0110 0.0101 0.0101 39,875 -0.00(-15.13%)
Sep 16, 2022 0.0121 0.0121 0.0119 0.0119 12,000 +0.00(+19.00%)
Sep 13, 2022 0.0100 0 -0.00(-9.09%)
Sep 12, 2022 0.0110 0.0110 0.0110 0.0110 3,800 -0.00(-23.61%)
Sep 09, 2022 0.0100 0.0144 0.0100 0.0144 40,000 +0.00(+44.00%)
Sep 08, 2022 0.0100 0.0100 0.0100 0.0100 1,312 -0.00(-29.08%)
Sep 06, 2022 0.0141 0 +0.00(+41.00%)
Sep 02, 2022 0.0113 0.0140 0.0100 0.0100 1,025,000 -0.00(-29.08%)
Sep 01, 2022 0.0100 0.0141 0.0100 0.0141 30,500 -0.01(-29.15%)
Aug 26, 2022 0.0199 0 +0.00(+32.67%)
Aug 23, 2022 0.0150 0 -0.00(-1.96%)
Aug 22, 2022 0.0147 0.0153 0.0147 0.0153 5,500 -0.00(-20.31%)
Aug 19, 2022 0.0192 0.0192 0.0192 0.0192 656 -0.00(-0.52%)
Aug 16, 2022 0.0193 0 -0.00(-0.52%)
Aug 15, 2022 0.0194 0.0194 0.0194 0.0194 1,000 -0.00(-0.51%)
Aug 11, 2022 0.0195 0 -0.00(-4.88%)
Aug 10, 2022 0.0205 0.0205 0.0205 0.0205 1,000 +0.00(+13.89%)
Aug 08, 2022 0.0180 0 +0.00(+3.45%)
Aug 05, 2022 0.0158 0.0174 0.0113 0.0174 222,050 +0.01(+48.72%)
Aug 04, 2022 0.0132 0.0199 0.0117 0.0117 55,700 -0.01(-51.05%)
Aug 02, 2022 0.0239 0 +0.00(+19.50%)
Jul 29, 2022 0.0200 0 +0.00(+29.87%)
Jul 28, 2022 0.0150 0.0154 0.0150 0.0154 48,000 +0.00(+2.67%)
Jul 22, 2022 0.0150 0 +0.00(+0.00%)
Jul 20, 2022 0.0150 0 +0.00(+0.00%)
Jul 18, 2022 0.0150 0 -0.00(-21.05%)
Jul 15, 2022 0.0149 0.0190 0.0149 0.0190 23,355 +0.00(+20.25%)
Jul 13, 2022 0.0158 0 +0.01(+49.06%)
Jul 12, 2022 0.0077 0.0106 0.0077 0.0106 123,544 -0.00(-1.85%)
Jul 11, 2022 0.0108 0.0108 0.0108 0.0108 600 -0.00(-18.18%)
Jul 07, 2022 0.0132 0 -0.00(-2.22%)
Jul 06, 2022 0.0135 0.0135 0.0135 0.0135 285 -0.00(-14.01%)
Jul 05, 2022 0.0116 0.0157 0.0108 0.0157 20,150 +0.00(+33.05%)
Jun 29, 2022 0.0118 0 -0.00(-15.11%)
Jun 27, 2022 0.0139 0 +0.00(+2.96%)
Jun 24, 2022 0.0147 0.0147 0.0135 0.0135 46,355 -0.00(-1.46%)
Jun 23, 2022 0.0137 0.0137 0.0121 0.0137 10,450 +0.00(+18.10%)
Jun 22, 2022 0.0150 0.0150 0.0116 0.0116 140,000 -0.00(-27.04%)
Jun 21, 2022 0.0159 0.0159 0.0108 0.0159 21,550 -0.00(-18.46%)
Jun 15, 2022 0.0195 0 +0.00(+30.00%)
Jun 13, 2022 0.0150 0 -0.00(-21.05%)
Jun 08, 2022 0.0190 0 +0.00(+2.70%)
Jun 06, 2022 0.0185 0 +0.01(+42.31%)
Jun 02, 2022 0.0130 0 -0.01(-45.38%)
May 31, 2022 0.0238 0 +0.00(+13.88%)
May 27, 2022 0.0209 0.0209 0.0209 0.0209 4,000 +0.00(+7.18%)
May 24, 2022 0.0195 0 +0.00(+34.48%)
May 23, 2022 0.0156 0.0156 0.0145 0.0145 50,000 -0.01(-30.62%)
May 16, 2022 0.0209 0 +0.01(+38.41%)
May 13, 2022 0.0151 0.0151 0.0151 0.0151 1,942 -0.01(-35.74%)
May 12, 2022 0.0201 0.0235 0.0184 0.0235 27,961 +0.01(+65.49%)
May 11, 2022 0.0142 0.0142 0.0142 0.0142 10,000 -0.01(-27.55%)
May 10, 2022 0.0196 0.0196 0.0196 0.0196 65,087 +0.00(+0.00%)
May 09, 2022 0.0196 0.0196 0.0196 0.0196 186,000 -0.00(-2.00%)
May 04, 2022 0.0200 0 -0.00(-4.76%)
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.