QUEST RARE MINERALS LTD COM Historical Stock Price

Below is the stock price history for QUEST RARE MINERALS LTD COM QRM. Data is recorded each day for the historical open, high, low, close and volume. The QUEST RARE MINERALS LTD COM stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

QUEST RARE MINERALS LTD COM Historical Stock Price

DateOpenHighLowCloseVolume
2015-02-19 0.1692 0.1785 0.1639 0.1696 21,300
2015-02-18 0.2104 0.2188 0.1811 0.1811 38,134
2015-02-17 0.165 0.199 0.165 0.19 37,368
2015-02-13 0.12 0.1584 0.12 0.155 101,194
2015-02-12 0.086 0.1265 0.0855 0.1265 50,800
2015-02-11 0.0849 0.0851 0.0849 0.0851 400
2015-02-10 0.0854 0.087 0.0811 0.0821 5,960
2015-02-09 0.0859 0.0859 0.0859 0.0859 1,800
2015-02-05 0.0759 0.0805 0.0759 0.0805 14,700
2015-02-04 0.08 0.0827 0.08 0.0827 1,249
2015-02-03 0.0734 0.09 0.07 0.0846 28,400
2015-02-02 0.075 0.075 0.0734 0.074 4,094
2015-01-30 0.0886 0.09 0.0724 0.0806 39,801
2015-01-29 0.0859 0.0933 0.0859 0.093 36,000
2015-01-27 0.0828 0.0828 0.0828 0.0828 300
2015-01-26 0.0879 0.0879 0.08 0.08 1,300
2015-01-23 0.081 0.081 0.0781 0.0781 7,200
2015-01-22 0.0864 0.0864 0.0864 0.0864 770
2015-01-21 0.0878 0.0878 0.0829 0.0829 700
2015-01-14 0.0937 0.0937 0.09 0.09 935
2015-01-12 0.104 0.104 0.104 0.104 100
2015-01-09 0.10 0.10 0.10 0.10 400
2015-01-08 0.1082 0.1082 0.106 0.106 2,200
2015-01-06 0.1085 0.1085 0.1002 0.1002 2,900
2015-01-05 0.1002 0.1016 0.1002 0.1016 3,000
2015-01-02 0.1001 0.1043 0.1001 0.1043 1,300
2014-12-31 0.1056 0.1141 0.1054 0.1099 6,887
2014-12-30 0.105 0.113 0.105 0.1054 3,900
2014-12-29 0.1099 0.1099 0.101 0.104 1,500
2014-12-24 0.10 0.10 0.10 0.10 100

» More QUEST RARE MINERALS LTD COM Stock Price History

To see other companies like QUEST RARE MINERALS LTD COM (QRM), view our stock market today for news, and other data.