Free Trial

QuoteMedia (QMCI) Stock Chart & Stock Price History

QuoteMedia logo
$0.21
0.00 (0.00%)
(As of 11/4/2024 ET)

QuoteMedia Stock Price Performance

5 Day
Performance
+2.44%
1 Month
Performance
+7.14%
3 Month
Performance
+6.33%
6 Month
Performance
-2.55%
Year-To-Date
Performance
N/A
1 Year
Performance
-14.46%
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

QMCI Stock Chart for Tuesday, November, 5, 2024

QuoteMedia Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$0.21$0.21$0.22$0.2123,190 shs$19 million
11/01/2024$0.21$0.21
+2.44%
$0.21$0.2119,935 shs$19.00 million
10/31/2024$0.21$0.21
-2.38%
$0.21$0.21500 shs$18.55 million
10/28/2024$0.21$0.21$0.21$0.2062,200 shs$19.00 million
10/25/2024$0.20$0.21
+5.00%
$0.21$0.2062,200 shs$19.00 million
10/24/2024$0.20$0.20$0.20$0.204,673 shs$18.10 million
10/23/2024$0.20$0.20$0.20$0.20210,500 shs$18.10 million
10/22/2024$0.20$0.20$0.20$0.20210,500 shs$18.10 million
10/21/2024$0.20$0.20$0.20$0.209,500 shs$18.10 million
10/18/2024$0.21$0.20
-4.76%
$0.20$0.209,500 shs$18.10 million
10/17/2024$0.21$0.21$0.21$0.212,500 shs$19.00 million
10/16/2024$0.20$0.21
+7.14%
$0.21$0.2111,625 shs$19.00 million
10/09/2024$0.20$0.20$0.20$0.2080 shs$17.73 million
10/07/2024$0.20$0.20$0.20$0.1930,400 shs$17.73 million
10/04/2024$0.20$0.20
+0.41%
$0.20$0.1930,400 shs$17.73 million
10/03/2024$0.20$0.20$0.20$0.2040 shs$17.66 million
10/02/2024$0.20$0.20$0.21$0.2012,500 shs$17.66 million
10/01/2024$0.21$0.20
-7.05%
$0.21$0.2012,500 shs$17.66 million
09/30/2024$0.21$0.21$0.21$0.214,500 shs$19.00 million
09/27/2024$0.21$0.21
-0.05%
$0.21$0.21100,500 shs$19.00 million
09/26/2024$0.21$0.21
-0.33%
$0.21$0.212,000 shs$19.01 million
09/25/2024$0.21$0.21
+0.38%
$0.21$0.215,000 shs$19.07 million
09/24/2024$0.21$0.21$0.21$0.212,000 shs$19.00 million
09/23/2024$0.21$0.21
-0.45%
$0.21$0.212,000 shs$19.00 million
09/20/2024$0.20$0.21
+5.50%
$0.21$0.2124,500 shs$19.09 million
09/19/2024$0.19$0.20
+5.26%
$0.20$0.2022,500 shs$18.10 million
09/18/2024$0.19$0.19$0.19$0.1931,735 shs$17.19 million
09/17/2024$0.20$0.19
-4.19%
$0.20$0.1919,369 shs$17.19 million
09/16/2024$0.20$0.20$0.20$0.207,000 shs$17.94 million
09/13/2024$0.20$0.20
-0.85%
$0.20$0.207,000 shs$17.94 million
09/12/2024$0.20$0.20$0.20$0.1912,619 shs$18.10 million
09/11/2024$0.18$0.20
+11.05%
$0.20$0.1992,952 shs$18.10 million
09/10/2024$0.19$0.18
-5.71%
$0.18$0.18740 shs$16.30 million
09/09/2024$0.20$0.19
-2.50%
$0.19$0.1920,000 shs$17.28 million
09/06/2024$0.20$0.20$0.20$0.19148,808 shs$17.73 million
09/05/2024$0.18$0.20
+8.77%
$0.20$0.19148,808 shs$17.73 million
09/04/2024$0.19$0.18
-5.21%
$0.19$0.1818,000 shs$16.30 million
09/03/2024$0.19$0.19
-0.47%
$0.19$0.195,900 shs$17.19 million
09/02/2024$0.19$0.19$0.19$0.192,500 shs$17.27 million
08/30/2024$0.19$0.19
+0.26%
$0.19$0.192,500 shs$17.27 million
Top 10 AI Stocks to Buy Now (Ad)

Are you ready to capitalize on the booming AI market? Our experts have identified the top 10 AI stocks set to skyrocket.

08/29/2024$0.19$0.19$0.19$0.19208 shs$17.23 million
08/28/2024$0.19$0.19
-0.26%
$0.19$0.19208 shs$17.23 million
08/27/2024$0.18$0.19
+6.00%
$0.19$0.1934,427 shs$17.27 million
08/26/2024$0.19$0.18
-2.91%
$0.18$0.1810,000 shs$16.30 million
08/23/2024$0.19$0.19
-2.37%
$0.19$0.19100 shs$16.78 million
08/22/2024$0.19$0.19$0.19$0.1956,900 shs$17.19 million
08/21/2024$0.19$0.19$0.19$0.1956,900 shs$0.00
08/20/2024$0.19$0.19$0.19$0.195,000 shs$0.00
08/19/2024$0.19$0.19
-0.94%
$0.19$0.195,000 shs$0.00
08/16/2024$0.19$0.19
+0.95%
$0.19$0.19470 shs$0.00
08/15/2024$0.18$0.19
+5.50%
$0.19$0.1873,421 shs$0.00
08/14/2024$0.19$0.18
-5.21%
$0.18$0.1880,000 shs$0.00
08/12/2024$0.19$0.19$0.19$0.1935,000 shs$0.00
08/09/2024$0.19$0.19
-0.05%
$0.19$0.1935,018 shs$17.19 million
08/07/2024$0.19$0.19
+0.05%
$0.19$0.195,000 shs$0.00
08/06/2024$0.20$0.19
-3.80%
$0.20$0.1955,082 shs$17.19 million
08/05/2024$0.19$0.20
+3.95%
$0.20$0.192,100 shs$17.87 million


This page (OTCMKTS:QMCI) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners