Skip to main content

Quartz Mountain Resources Ltd (TSV: QZM )

0.4600 UNCHANGED
Streaming Delayed Price Updated: 10:45 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 0.2300 0 -0.06(-20.69%)
May 25, 2022 0.2900 0 +0.03(+13.73%)
May 19, 2022 0.2550 137 -0.01(-1.92%)
May 13, 2022 0.2600 0 -0.01(-1.89%)
May 02, 2022 0.2650 0 +0.01(+3.92%)
Apr 26, 2022 0.2550 0 +0.00(+0.00%)
Apr 19, 2022 0.2550 0 +0.00(+0.00%)
Apr 14, 2022 0.2550 0 +0.00(+0.00%)
Apr 12, 2022 0.2550 0 -0.04(-15.00%)
Apr 08, 2022 0.3000 0 -0.09(-23.08%)
Apr 04, 2022 0.3900 0 +0.03(+8.33%)
Mar 29, 2022 0.3600 0 +0.01(+2.86%)
Mar 22, 2022 0.3500 0 +0.03(+9.37%)
Mar 10, 2022 0.3200 0 -0.04(-11.11%)
Mar 09, 2022 0.3250 0.3600 0.3250 0.3600 20,000 +0.03(+10.77%)
Mar 08, 2022 0.3250 0.3250 0.3250 0.3250 4,500 +0.00(+0.00%)
Mar 07, 2022 0.3250 0.3250 0.3250 0.3250 1,500 +0.03(+8.33%)
Mar 04, 2022 0.3250 0.3250 0.3000 0.3000 11,917 +0.01(+3.45%)
Feb 28, 2022 0.2900 0 +0.04(+16.00%)
Feb 23, 2022 0.2500 0 -0.01(-3.85%)
Feb 22, 2022 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+0.00%)
Feb 17, 2022 0.2600 0 +0.00(+0.00%)
Feb 11, 2022 0.2600 0 +0.00(+0.00%)
Feb 10, 2022 0.2600 0.2600 0.2600 0.2600 1,500 +0.03(+13.04%)
Feb 04, 2022 0.2300 0 -0.01(-4.17%)
Jan 21, 2022 0.2400 0 +0.01(+4.35%)
Jan 20, 2022 0.2300 0.2300 0.2300 0.2300 1,300 +0.00(+0.00%)
Jan 19, 2022 0.2300 0.2300 0.2300 0.2300 1,500 +0.00(+0.00%)
Jan 18, 2022 0.2300 0.2300 0.2300 0.2300 2,500 +0.03(+15.00%)
Jan 06, 2022 0.2000 0 +0.02(+8.11%)
Dec 29, 2021 0.1850 0.1850 0.1850 0 -0.03(-13.95%)
Dec 20, 2021 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Dec 17, 2021 0.2200 0.2200 0.2150 0.2200 23,000 +0.00(+0.00%)
Dec 10, 2021 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Dec 07, 2021 0.2400 0.2400 0.2400 0 +0.02(+11.63%)
Nov 30, 2021 0.2150 0.2150 0.2150 0 -0.04(-14.00%)
Nov 25, 2021 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Nov 24, 2021 0.2300 0.2300 0.2200 0.2200 22,000 -0.02(-10.20%)
Nov 22, 2021 0.2450 0.2450 0.2450 0 +0.02(+11.36%)
Nov 19, 2021 0.2350 0.2350 0.2200 0.2200 29,400 -0.01(-6.38%)
Nov 18, 2021 0.2350 0.2350 0.2350 0.2350 4,000 +0.00(+0.00%)
Nov 17, 2021 0.2350 0.2350 0.2350 0.2350 6,000 +0.01(+6.82%)
Nov 16, 2021 0.2200 0.2200 0.2200 0.2200 500 +0.02(+7.32%)
Nov 15, 2021 0.2150 0.2150 0.2050 0.2050 40,500 -0.03(-12.77%)
Nov 04, 2021 0.2350 0.2350 0.2350 0 +0.02(+11.90%)
Nov 02, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 01, 2021 0.2500 0.2500 0.2100 0.2100 23,000 -0.02(-10.64%)
Oct 28, 2021 0.2350 0.2350 0.2350 0 -0.04(-14.55%)
Oct 27, 2021 0.2750 0.2750 0.2750 0.2750 1,743 -0.01(-1.79%)
Oct 26, 2021 0.2350 0.2800 0.2800 1,000 +0.03(+12.00%)
Oct 21, 2021 0.2500 0.2500 0.2500 0 -0.02(-5.66%)
Oct 12, 2021 0.2650 0.2650 0.2650 0 -0.04(-13.11%)
Oct 05, 2021 0.3050 0.3050 0.3050 0 -0.01(-3.17%)
Oct 04, 2021 0.3300 0.3300 0.3150 0.3150 4,420 +0.00(+0.00%)
Sep 29, 2021 0.3150 0.3150 0.3150 0 +0.05(+18.87%)
Sep 28, 2021 0.2650 0.2650 0.2650 0.2650 8,000 -0.06(-18.46%)
Sep 27, 2021 0.2800 0.3300 0.2800 0.3250 18,000 +0.08(+30.00%)
Sep 23, 2021 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Sep 21, 2021 0.2000 0.2000 0.2000 250 -0.00(-2.44%)
Sep 20, 2021 0.2250 0.2250 0.2050 0.2050 17,400 -0.01(-4.65%)
Sep 17, 2021 0.2500 0.2500 0.2150 0.2150 15,500 -0.01(-2.27%)
Sep 16, 2021 0.2400 0.2400 0.2200 0.2200 45,500 -0.04(-15.38%)
Sep 10, 2021 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Sep 09, 2021 0.3100 0.3100 0.2800 0.2800 49,100 -0.06(-17.65%)
Aug 27, 2021 0.3400 0.3400 0.3400 0 -0.02(-5.56%)
Aug 25, 2021 0.3600 0.3600 0.3600 0 +0.05(+16.13%)
Aug 24, 2021 0.3100 0.3100 0.3100 0.3100 500 -0.02(-6.06%)
Aug 20, 2021 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Aug 19, 2021 0.3250 0.3250 0.3250 0.3250 20,500 +0.02(+4.84%)
Aug 18, 2021 0.3100 0.3100 0.3100 0.3100 12,000 -0.01(-3.13%)
Aug 16, 2021 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Aug 13, 2021 0.3200 0.3200 0.3100 0.3100 17,000 +0.00(+0.00%)
Aug 12, 2021 0.3100 0.3100 0.3100 0.3100 6,030 +0.00(+0.00%)
Aug 10, 2021 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Aug 09, 2021 0.3100 0.3100 0.3100 0.3100 4,500 +0.00(+0.00%)
Aug 05, 2021 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Aug 04, 2021 0.3100 0.3100 0.2900 0.2900 36,000 -0.02(-4.92%)
Aug 03, 2021 0.3050 0.3050 0.3050 0.3050 3,000 +0.01(+1.67%)
Jul 30, 2021 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Jul 29, 2021 0.2500 0.2600 0.2500 0.2600 57,500 +0.01(+4.00%)
Jul 27, 2021 0.2500 0.2500 0.2500 20 +0.04(+16.28%)
Jul 21, 2021 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Jul 07, 2021 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jun 22, 2021 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Jun 11, 2021 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Jun 10, 2021 0.2050 0.2050 0.2050 0.2050 3,000 +0.03(+17.14%)
Jun 09, 2021 0.1750 0.1750 0.1750 0.1750 5,000 +0.01(+9.37%)
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.