Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quizam Media Corp (OP: QQQFF )

0.0294 UNCHANGED
Last Price Updated: 9:39 AM EDT, May 9, 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 31, 2022 0.1102 0 +0.07(+144.89%)
May 19, 2022 0.0450 0 -0.00(-7.60%)
May 16, 2022 0.0487 0 -0.01(-13.04%)
May 12, 2022 0.0560 0 -0.02(-28.11%)
May 06, 2022 0.0779 0 +0.02(+25.44%)
May 05, 2022 0.0621 0.0621 0.0621 0.0621 172 -0.01(-13.75%)
May 04, 2022 0.0720 0.0720 0.0720 0.0720 100 -0.00(-4.13%)
May 03, 2022 0.0650 0.0751 0.0650 0.0751 50,400 +0.02(+35.80%)
May 02, 2022 0.0553 0.0553 0.0553 0.0553 152 -0.02(-27.24%)
Apr 28, 2022 0.0760 0 -0.03(-28.64%)
Apr 26, 2022 0.1065 0 +0.01(+7.14%)
Apr 20, 2022 0.0994 0 -0.02(-17.10%)
Apr 14, 2022 0.1199 0 +0.02(+26.21%)
Apr 13, 2022 0.0949 0.0950 0.0949 0.0950 6,000 +0.01(+18.75%)
Apr 06, 2022 0.0800 0 -0.01(-5.99%)
Apr 04, 2022 0.0851 0 -0.01(-10.42%)
Mar 28, 2022 0.0950 0 +0.00(+4.97%)
Mar 25, 2022 0.0905 0.0905 0.0905 0.0905 1,336 -0.00(-4.74%)
Mar 18, 2022 0.0950 0 +0.00(+0.00%)
Mar 17, 2022 0.1030 0.1030 0.0950 0.0950 7,700 -0.00(-1.45%)
Mar 16, 2022 0.0964 0.0964 0.0964 0.0964 400 -0.01(-11.48%)
Mar 03, 2022 0.1089 64 -0.07(-39.50%)
Mar 02, 2022 0.1800 0.1800 0.1800 0.1800 200 +0.07(+58.59%)
Feb 25, 2022 0.1135 0 +0.00(+3.37%)
Feb 16, 2022 0.1098 0 -0.00(-0.18%)
Feb 03, 2022 0.1100 0 +0.00(+0.55%)
Jan 28, 2022 0.1094 0 -0.01(-6.42%)
Jan 27, 2022 0.1263 0.1263 0.1118 0.1169 44,200 -0.01(-7.37%)
Jan 26, 2022 0.1263 0.1308 0.1262 0.1262 43,000 -0.00(-1.48%)
Jan 25, 2022 0.1537 0.1537 0.1251 0.1281 40,000 -0.04(-22.36%)
Jan 21, 2022 0.1650 0 +0.01(+4.96%)
Jan 18, 2022 0.1572 0 +0.01(+4.80%)
Jan 14, 2022 0.1500 0 -0.03(-16.67%)
Jan 12, 2022 0.1800 277 +0.00(+0.00%)
Jan 10, 2022 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Jan 07, 2022 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Jan 04, 2022 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Dec 30, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 29, 2021 0.1750 0.1750 0.1600 0.1600 18,000 -0.01(-5.88%)
Dec 27, 2021 0.1700 0.1700 0.1700 0 -0.02(-10.05%)
Dec 23, 2021 0.1890 0.1890 0.1890 0.1890 213 +0.00(+0.00%)
Dec 22, 2021 0.1660 0.1890 0.1660 0.1890 25,761 +0.01(+5.12%)
Dec 21, 2021 0.2662 0.2662 0.1798 0.1798 4,000 -0.00(-0.11%)
Dec 20, 2021 0.1800 0.1800 0.1800 0.1800 1,500 -0.01(-4.20%)
Dec 17, 2021 0.1792 0.1959 0.1650 0.1879 161,300 +0.01(+6.46%)
Dec 16, 2021 0.1707 0.1765 0.1707 0.1765 8,600 -0.00(-1.51%)
Dec 14, 2021 0.1792 0.1792 0.1792 0 +0.02(+12.00%)
Dec 13, 2021 0.1822 0.1822 0.1600 0.1600 10,600 -0.03(-16.41%)
Dec 10, 2021 0.1589 0.1914 0.1589 0.1914 120,300 +0.05(+39.61%)
Dec 07, 2021 0.1371 0.1371 0.1371 0 -0.01(-9.21%)
Dec 06, 2021 0.1510 0.1510 0.1468 0.1510 9,500 -0.00(-0.66%)
Dec 03, 2021 0.1520 0.1520 0.1520 0.1520 1,000 -0.01(-5.18%)
Nov 30, 2021 0.1603 0.1603 0.1603 0 -0.02(-10.94%)
Nov 29, 2021 0.1800 0.1800 0.1800 0.1800 600 +0.02(+13.71%)
Nov 26, 2021 0.1583 0.1583 0.1486 0.1583 15,000 +0.06(+62.86%)
Nov 24, 2021 0.0972 0.0972 0.0972 0.0972 846 -0.07(-42.55%)
Nov 23, 2021 0.1592 0.1782 0.1592 0.1692 1,610 +0.03(+20.17%)
Nov 18, 2021 0.1408 0.1408 0.1408 0 -0.00(-2.83%)
Nov 17, 2021 0.1449 0.1449 0.1449 0.1449 100 -0.00(-2.09%)
Nov 15, 2021 0.1480 0.1480 0.1480 0 -0.01(-3.83%)
Nov 12, 2021 0.1992 0.1992 0.1539 0.1539 6,400 -0.05(-24.30%)
Nov 11, 2021 0.2033 0.2033 0.2033 0.2033 1,000 +0.03(+14.99%)
Nov 08, 2021 0.1768 0.1768 0.1768 0 -0.04(-18.75%)
Nov 04, 2021 0.2176 0.2176 0.2176 0 +0.03(+13.04%)
Nov 03, 2021 0.2012 0.2119 0.1925 0.1925 25,943 +0.00(+0.00%)
Nov 02, 2021 0.2228 0.2228 0.1925 0.1925 15,050 -0.04(-15.68%)
Nov 01, 2021 0.2348 0.2450 0.2283 0.2283 59,000 +0.04(+22.94%)
Oct 29, 2021 0.1857 0.1857 0.1857 0.1857 2,714 +0.00(+0.81%)
Oct 28, 2021 0.2063 0.2080 0.1820 0.1842 21,500 -0.03(-15.04%)
Oct 27, 2021 0.2070 0.2168 0.2070 0.2168 4,500 -0.10(-31.31%)
Oct 21, 2021 0.3156 0.3156 0.3156 0 +0.11(+53.95%)
Oct 11, 2021 0.2050 0.2050 0.2050 0 -0.04(-15.53%)
Oct 07, 2021 0.2427 0.2427 0.2427 0 -0.04(-13.32%)
Sep 30, 2021 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Sep 28, 2021 0.2500 0.2500 0.2500 0 -0.00(-1.42%)
Sep 27, 2021 0.2640 0.2640 0.2482 0.2536 3,250 -0.01(-2.46%)
Sep 24, 2021 0.2600 0.2600 0.2600 0.2600 2,700 -0.01(-3.49%)
Sep 21, 2021 0.2694 0.2694 0.2694 0 -0.04(-13.10%)
Sep 20, 2021 0.3100 0.3100 0.3000 0.3100 35,600 -0.01(-2.73%)
Sep 14, 2021 0.3187 0.3187 0.3187 0 -0.03(-8.94%)
Sep 10, 2021 0.3500 0.3500 0.3500 10 +0.05(+16.67%)
Sep 09, 2021 0.3316 0.3316 0.3000 0.3000 25,000 +0.02(+9.05%)
Sep 08, 2021 0.2809 0.3531 0.2750 0.2751 55,800 -0.09(-24.59%)
Sep 07, 2021 0.3648 0.3648 0.3648 0.3648 100 +0.04(+12.66%)
Sep 03, 2021 0.2876 0.3238 0.2876 0.3238 250 -0.03(-7.49%)
Sep 01, 2021 0.3500 0.3500 0.3500 0 +0.06(+20.98%)
Aug 31, 2021 0.3403 0.3403 0.2831 0.2893 28,250 -0.10(-25.82%)
Aug 25, 2021 0.3900 0.3900 0.3900 0 -0.00(-0.31%)
Aug 23, 2021 0.3912 0.3912 0.3912 0 +0.06(+18.55%)
Aug 20, 2021 0.3100 0.3868 0.3000 0.3300 5,850 +0.02(+6.45%)
Aug 19, 2021 0.3320 0.3500 0.2940 0.3100 132,480 -0.06(-15.09%)
Aug 18, 2021 0.3711 0.3711 0.3310 0.3651 28,000 +0.02(+5.70%)
Aug 17, 2021 0.3350 0.4500 0.3329 0.3454 36,000 -0.03(-7.03%)
Aug 16, 2021 0.3408 0.3797 0.3369 0.3715 20,000 -0.01(-3.48%)
Aug 10, 2021 0.3849 0.3849 0.3849 0 +0.01(+1.48%)
Aug 09, 2021 0.4218 0.4218 0.3615 0.3793 21,000 -0.01(-3.73%)
Aug 06, 2021 0.4173 0.4500 0.3404 0.3940 38,675 -0.06(-13.08%)
Aug 05, 2021 0.4533 0.4533 0.4533 0.4533 200 -0.03(-5.48%)
Aug 04, 2021 0.4286 0.5100 0.4050 0.4796 73,592 +0.03(+6.58%)
Aug 02, 2021 0.4500 0.4500 0.4500 0 +0.03(+8.41%)
Jul 30, 2021 0.3200 0.4151 0.3200 0.4151 8,900 +0.01(+2.72%)
Jul 28, 2021 0.3896 0.3896 0.3896 0.4041 2,833 +0.00(+0.50%)
Jul 27, 2021 0.3231 0.4021 0.3200 0.4021 24,208 +0.01(+1.62%)
Jul 22, 2021 0.3957 0.3957 0.3957 0 -0.04(-8.85%)
Jul 21, 2021 0.4534 0.4534 0.3600 0.4341 4,700 +0.04(+8.80%)
Jul 20, 2021 0.3578 0.3990 0.3578 0.3990 2,000 -0.04(-9.15%)
Jul 16, 2021 0.4392 0.4392 0.4392 0 -0.01(-2.40%)
Jul 15, 2021 0.4500 0.4500 0.4500 0.4500 2,672 +0.05(+12.50%)
Jul 14, 2021 0.4443 0.5500 0.4000 0.4000 8,052 -0.15(-27.27%)
Jul 12, 2021 0.5500 0.5500 0.5500 0 +0.08(+16.28%)
Jul 08, 2021 0.4730 0.4730 0.4730 0 -0.00(-0.42%)
Jul 07, 2021 0.4437 0.5500 0.4437 0.4750 13,900 +0.03(+6.67%)
Jul 06, 2021 0.4453 0.4453 0.4453 0.4453 3,500 -0.10(-19.04%)
Jul 02, 2021 0.4789 0.5500 0.4789 0.5500 3,600 -0.04(-6.38%)
Jun 30, 2021 0.5875 0.5875 0.5875 0 +0.18(+43.85%)
Jun 29, 2021 0.4084 0.4084 0.4084 0.4084 517 +0.01(+1.69%)
Jun 28, 2021 0.3700 0.4016 0.3700 0.4016 663 -0.17(-30.01%)
Jun 23, 2021 0.5738 0.5738 0.5738 50 -0.04(-6.50%)
Jun 22, 2021 0.4751 0.7056 0.4751 0.6137 183,767 +0.11(+22.74%)
Jun 18, 2021 0.5000 0.5000 0.5000 56 +0.10(+26.58%)
Jun 17, 2021 0.3500 0.4400 0.3500 0.3950 14,861 -0.04(-9.86%)
Jun 16, 2021 0.4400 0.4400 0.4382 0.4382 300 +0.00(+1.11%)
Jun 11, 2021 0.4334 0.4334 0.4334 0 -0.02(-3.69%)
Jun 10, 2021 0.5359 0.5359 0.4386 0.4500 6,055 +0.05(+12.44%)
Jun 09, 2021 0.4208 0.4208 0.4002 0.4002 2,800 +0.00(+0.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.