Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quartz Mountain Resources Ltd (TSV: QZM )

0.5700 UNCHANGED
Streaming Delayed Price Updated: 11:18 AM EDT, May 21, 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 (%)
May 21, 2024 0.5900 0.5900 0.5700 0.5700 14,344 -0.01(-1.72%)
May 17, 2024 0.5800 0 +0.03(+5.45%)
May 16, 2024 0.5200 0.5500 0.5200 0.5500 125,000 +0.01(+1.85%)
May 15, 2024 0.5800 0.5900 0.5200 0.5400 51,000 -0.01(-1.82%)
May 14, 2024 0.5300 0.5500 0.5300 0.5500 15,000 +0.05(+10.00%)
May 13, 2024 0.5100 0.5600 0.5000 0.5000 48,100 +0.01(+1.01%)
May 10, 2024 0.4950 0.4950 0.4950 0.4950 11,500 +0.00(+0.00%)
May 09, 2024 0.4500 0.4950 0.4500 0.4950 35,000 +0.04(+10.00%)
May 08, 2024 0.4450 0.4500 0.4450 0.4500 17,500 +0.01(+1.12%)
May 07, 2024 0.4550 0.4550 0.4450 0.4450 15,500 -0.05(-10.10%)
May 06, 2024 0.4400 0.4950 0.4400 0.4950 60,500 +0.09(+20.73%)
May 03, 2024 0.4100 0.4100 0.4100 0.4100 4,500 +0.00(+1.23%)
May 02, 2024 0.4050 0.4050 0.4000 0.4050 13,500 +0.00(+0.00%)
May 01, 2024 0.4050 0.4050 0.4050 0.4050 500 +0.01(+1.25%)
Apr 30, 2024 0.4200 0.4200 0.4000 0.4000 14,000 -0.02(-5.88%)
Apr 29, 2024 0.4300 0.4300 0.4250 0.4250 10,000 -0.01(-1.16%)
Apr 26, 2024 0.4350 0.4350 0.4300 0.4300 5,000 -0.03(-6.52%)
Apr 25, 2024 0.4500 0.4600 0.4500 0.4600 7,000 +0.01(+2.22%)
Apr 24, 2024 0.4700 0.4950 0.4500 0.4500 59,500 -0.02(-4.26%)
Apr 23, 2024 0.4550 0.4700 0.4550 0.4700 9,000 +0.02(+5.62%)
Apr 22, 2024 0.4450 0.4500 0.4450 0.4450 15,000 +0.01(+1.14%)
Apr 19, 2024 0.4400 0.4450 0.4400 0.4400 15,000 +0.00(+0.00%)
Apr 18, 2024 0.4400 0.4400 0.4400 0.4400 2,000 +0.01(+2.33%)
Apr 17, 2024 0.4600 0.4600 0.4200 0.4300 31,499 -0.02(-4.44%)
Apr 15, 2024 0.4500 5 -0.01(-1.10%)
Apr 12, 2024 0.4250 0.4900 0.4250 0.4550 46,500 +0.03(+7.06%)
Apr 11, 2024 0.4000 0.4500 0.4000 0.4250 15,500 +0.02(+6.25%)
Apr 10, 2024 0.4600 0.4600 0.3850 0.4000 23,610 -0.07(-13.98%)
Apr 09, 2024 0.5000 0.6200 0.4600 0.4650 133,110 +0.00(+0.00%)
Apr 08, 2024 0.3950 0.4900 0.3950 0.4650 89,500 +0.07(+17.72%)
Apr 05, 2024 0.3600 0.3950 0.3400 0.3950 59,214 +0.05(+12.86%)
Apr 04, 2024 0.2900 0.3500 0.2900 0.3500 27,000 +0.08(+29.63%)
Apr 03, 2024 0.2900 0.2900 0.2700 0.2700 6,500 -0.02(-6.90%)
Apr 02, 2024 0.2750 0.2900 0.2750 0.2900 5,500 +0.03(+11.54%)
Mar 27, 2024 0.2600 0 +0.02(+6.12%)
Mar 26, 2024 0.2400 0.2450 0.2400 0.2450 6,000 -0.04(-15.52%)
Mar 25, 2024 0.2900 0.2900 0.2900 0.2900 18,069 +0.00(+0.00%)
Mar 22, 2024 0.2850 0.2900 0.2850 0.2900 6,500 +0.01(+1.75%)
Mar 20, 2024 0.2850 0 -0.01(-1.72%)
Mar 19, 2024 0.2500 0.2900 0.2500 0.2900 80,000 +0.05(+20.83%)
Mar 18, 2024 0.2150 0.2400 0.2150 0.2400 53,000 +0.02(+11.63%)
Mar 15, 2024 0.2150 0.2150 0.2150 0.2150 12,500 +0.04(+19.44%)
Mar 11, 2024 0.1800 0 -0.01(-2.70%)
Mar 04, 2024 0.1850 0 +0.01(+2.78%)
Mar 01, 2024 0.2000 0.2000 0.1800 0.1800 42,500 -0.02(-10.00%)
Feb 28, 2024 0.2000 0 +0.01(+5.26%)
Feb 21, 2024 0.1900 0 -0.01(-5.00%)
Feb 20, 2024 0.2000 0.2000 0.2000 0.2000 2,500 +0.02(+11.11%)
Feb 12, 2024 0.1800 0 -0.02(-10.00%)
Feb 09, 2024 0.2000 0.2000 0.2000 0.2000 4,000 +0.01(+2.56%)
Feb 08, 2024 0.1950 0.1950 0.1950 0.1950 3,500 +0.02(+8.33%)
Feb 07, 2024 0.1900 0.1900 0.1800 0.1800 50,000 -0.02(-10.00%)
Feb 06, 2024 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Feb 05, 2024 0.2300 0.2300 0.2000 0.2000 16,000 +0.00(+0.00%)
Feb 02, 2024 0.2100 0.2100 0.2000 0.2000 18,000 +0.00(+0.00%)
Feb 01, 2024 0.2400 0.2400 0.2000 0.2000 18,500 -0.04(-16.67%)
Jan 31, 2024 0.2400 0.2400 0.2400 0.2400 2,000 -0.01(-4.00%)
Jan 30, 2024 0.2050 0.2500 0.2000 0.2500 4,000 +0.03(+13.64%)
Jan 26, 2024 0.2200 0 +0.04(+22.22%)
Jan 23, 2024 0.1800 0 +0.02(+12.50%)
Jan 17, 2024 0.1600 0 -0.04(-17.95%)
Jan 16, 2024 0.1950 0.1950 0.1950 0.1950 4,535 +0.01(+2.63%)
Jan 15, 2024 0.2250 0.2250 0.1900 0.1900 4,500 -0.01(-7.32%)
Jan 11, 2024 0.2050 0 -0.06(-21.15%)
Jan 08, 2024 0.2600 0 +0.00(+0.00%)
Jan 03, 2024 0.2600 0 +0.01(+4.00%)
Dec 29, 2023 0.2500 50 +0.00(+0.00%)
Dec 28, 2023 0.2150 0.2500 0.2150 0.2500 21,000 +0.02(+11.11%)
Dec 27, 2023 0.2250 0.2350 0.2250 0.2250 29,000 +0.02(+7.14%)
Dec 22, 2023 0.2100 0 +0.01(+2.44%)
Dec 21, 2023 0.2050 0.2050 0.2050 0.2050 500 +0.06(+46.43%)
Nov 17, 2023 0.1400 0 -0.04(-22.22%)
Nov 15, 2023 0.1800 0 +0.00(+0.00%)
Nov 14, 2023 0.1800 0.1800 0.1800 0.1800 14,500 +0.00(+0.00%)
Nov 13, 2023 0.1800 0.1800 0.1800 0.1800 15,500 +0.03(+20.00%)
Nov 06, 2023 0.1500 0 -0.03(-16.67%)
Nov 01, 2023 0.1800 0 +0.01(+5.88%)
Oct 30, 2023 0.1700 0 -0.01(-5.56%)
Oct 25, 2023 0.1800 0 -0.03(-14.29%)
Oct 24, 2023 0.2100 0.2100 0.2100 0.2100 40,000 +0.01(+5.00%)
Oct 23, 2023 0.2000 0.2000 0.2000 0.2000 4,500 +0.02(+11.11%)
Oct 05, 2023 0.1800 0 +0.01(+5.88%)
Sep 29, 2023 0.1700 0 +0.01(+3.03%)
Sep 27, 2023 0.1650 0 -0.01(-8.33%)
Sep 25, 2023 0.1800 0 -0.01(-5.26%)
Sep 22, 2023 0.1900 0.1900 0.1900 0.1900 17,000 +0.01(+5.56%)
Sep 20, 2023 0.1800 0 +0.01(+5.88%)
Sep 14, 2023 0.1700 0 -0.01(-5.56%)
Sep 13, 2023 0.1800 0.1800 0.1800 0.1800 4,500 +0.00(+0.00%)
Sep 11, 2023 0.1800 0 -0.01(-5.26%)
Sep 06, 2023 0.1900 0 -0.01(-5.00%)
Sep 05, 2023 0.1950 0.2300 0.1950 0.2000 5,000 +0.01(+2.56%)
Aug 30, 2023 0.1950 0 +0.02(+8.33%)
Aug 21, 2023 0.1800 0 +0.01(+5.88%)
Aug 18, 2023 0.1800 0.1800 0.1700 0.1700 90,000 -0.03(-15.00%)
Aug 16, 2023 0.2000 0 +0.00(+0.00%)
Aug 15, 2023 0.2350 0.2350 0.2000 0.2000 54,000 +0.00(+0.00%)
Aug 08, 2023 0.2000 0 -0.08(-28.57%)
Aug 01, 2023 0.2800 0 +0.07(+30.23%)
Jul 21, 2023 0.2150 0 -0.01(-4.44%)
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.