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: 10:54 AM EDT, Jun 5, 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 (%)
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%)
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.