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: 3:46 PM EDT, May 10, 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%)
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.