Free Trial

QuoteMedia (QMCI) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free QMCI Stock Alerts
$0.19
-0.01 (-5.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartFinancialsHeadlinesSEC FilingsShort Interest

QuoteMedia Stock Price Performance

5 Day
Performance
-1.04%
1 Month
Performance
-9.48%
3 Month
Performance
-9.48%
6 Month
Performance
-28.80%
Year-To-Date
Performance
N/A
1 Year
Performance
-29.54%
Receive QMCI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for QuoteMedia and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

QMCI Stock Chart for Sunday, June, 2, 2024

QMCI Chart by TradingView

QuoteMedia Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.19$0.19
-1.02%		$0.19$0.19100 shs$17.20 million
05/30/2024$0.19$0.19$0.21$0.194,074 shs$17.38 million
05/29/2024$0.19$0.19
-0.02%		$0.19$0.194,074 shs$17.38 million
05/28/2024$0.19$0.19
+1.05%		$0.19$0.194,074 shs$17.38 million
05/27/2024$0.19$0.19$0.19$0.1920,300 shs$17.20 million
05/24/2024$0.20$0.19
-4.95%		$0.19$0.1920,376 shs$17.20 million
05/23/2024$0.21$0.20
-4.35%		$0.20$0.201,500 shs$18.10 million
05/22/2024$0.21$0.21
+0.02%		$0.21$0.216,000 shs$18.92 million
05/21/2024$0.21$0.21
-0.02%		$0.21$0.202,823 shs$18.92 million
05/20/2024$0.20$0.21
+4.55%		$0.21$0.202,823 shs$18.92 million
05/15/2024$0.19$0.20
+5.26%		$0.20$0.201,000 shs$18.10 million
05/14/2024$0.19$0.19
-0.05%		$0.19$0.192,500 shs$17.19 million
05/13/2024$0.19$0.19$0.19$0.19150 shs$17.20 million
05/08/2024$0.19$0.19$0.23$0.1916,000 shs$17.20 million
05/07/2024$0.19$0.19$0.23$0.1916,000 shs$17.20 million
05/06/2024$0.22$0.19
-11.79%		$0.21$0.19490,900 shs$17.20 million
05/03/2024$0.21$0.22
+2.62%		$0.22$0.22250 shs$19.50 million
05/02/2024$0.21$0.21$0.23$0.20200 shs$19.00 million
05/01/2024$0.21$0.21$0.21$0.21200 shs$19.00 million
04/30/2024$0.20$0.21
+4.95%		$0.21$0.21200 shs$19.00 million
04/29/2024$0.22$0.20
-9.13%		$0.21$0.203,500 shs$18.11 million
04/25/2024$0.23$0.22
-2.95%		$0.23$0.224,406 shs$19.92 million
04/23/2024$0.20$0.23
+13.39%		$0.23$0.202,692 shs$20.53 million
04/22/2024$0.20$0.20
-0.45%		$0.20$0.201,020 shs$18.11 million
04/19/2024$0.20$0.20$0.21$0.201,514 shs$18.19 million
04/18/2024$0.21$0.20
-4.15%		$0.21$0.201,514 shs$18.19 million
04/17/2024$0.21$0.21
-1.22%		$0.21$0.20500,390 shs$18.97 million
04/16/2024$0.23$0.21
-6.48%		$0.22$0.1917,950 shs$19.21 million
04/15/2024$0.23$0.23$0.24$0.2263,800 shs$20.54 million
04/12/2024$0.22$0.23
+4.08%		$0.24$0.2263,855 shs$20.54 million
04/11/2024$0.25$0.22
-12.76%		$0.23$0.223,090 shs$19.73 million
04/10/2024$0.21$0.25
+18.99%		$0.25$0.22310,259 shs$22.62 million
04/09/2024$0.21$0.21$0.24$0.2135,000 shs$19.01 million
04/08/2024$0.21$0.21$0.21$0.2135,000 shs$19.01 million
04/05/2024$0.21$0.21$0.22$0.2118,125 shs$19.01 million
04/04/2024$0.21$0.21$0.22$0.2142,500 shs$19.01 million
04/03/2024$0.21$0.21$0.21$0.2118,125 shs$19.01 million
04/02/2024$0.22$0.21
-2.28%		$0.21$0.21500 shs$19.01 million
04/01/2024$0.21$0.22
+2.33%		$0.22$0.216,986 shs$19.45 million
03/29/2024$0.21$0.21$0.22$0.2114,409 shs$19.01 million
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
03/28/2024$0.22$0.21
-5.28%		$0.22$0.2114,409 shs$19.01 million
03/27/2024$0.21$0.22
+5.57%		$0.22$0.227,400 shs$20.07 million
03/26/2024$0.21$0.21$0.21$0.21897 shs$19.01 million
03/25/2024$0.21$0.21
-0.94%		$0.21$0.21897 shs$19.01 million
03/20/2024$0.21$0.21$0.21$0.2015,989 shs$19.19 million
03/19/2024$0.21$0.21
+1.00%		$0.21$0.2015,989 shs$19.19 million
03/18/2024$0.20$0.21
+5.00%		$0.21$0.2052,387 shs$19.00 million
03/15/2024$0.21$0.20
-6.54%		$0.21$0.19200,100 shs$18.10 million
03/14/2024$0.21$0.21$0.21$0.21100 shs$19.36 million
03/13/2024$0.21$0.21
+1.90%		$0.21$0.192,100 shs$19.36 million
03/12/2024$0.21$0.21
-1.87%		$0.21$0.19147,951 shs$19.00 million
03/11/2024$0.21$0.21
+0.71%		$0.21$0.19130,450 shs$19.36 million
03/08/2024$0.22$0.21
-3.19%		$0.21$0.211,000 shs$19.23 million
03/07/2024$0.21$0.22
+4.52%		$0.22$0.2125,789 shs$19.86 million
03/06/2024$0.22$0.21
-2.33%		$0.21$0.2139,800 shs$19.00 million
03/05/2024$0.20$0.22
+7.23%		$0.22$0.2111,803 shs$19.45 million
03/04/2024$0.21$0.20
-4.52%		$0.21$0.2028,381 shs$18.14 million
03/01/2024$0.22$0.21
-2.33%		$0.21$0.20147,036 shs$19.00 million

Related Companies:
This page (OTCMKTS:QMCI) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
This military-backed stock “owns” AI market
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade