QNTPF
QUANTUMPHARM INC
stockOTC
EODOct 1, 2026
1.10USD+9.978%(+0.10)300
QNTPF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +9.978% | 300 | 0.000% |
| 2026-09-29 | 1.0002 | 1.0002 | 1.0002 | 1.0002 | +2.869% | 1,000 | +9.978% |
| 2026-09-28 | 0.9723 | 0.9723 | 0.9723 | 0.9723 | -2.770% | 400 | +13.134% |
| 2026-09-25 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -11.111% | 2,000 | +10.000% |
| 2026-09-24 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | -0.442% | 4,000 | -2.222% |
| 2026-09-21 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +30.591% | 560 | -2.655% |
| 2026-09-16 | 0.8653 | 0.8653 | 0.8653 | 0.8653 | +1.992% | 1,000 | +27.124% |
| 2026-09-15 | 0.8484 | 0.8484 | 0.8484 | 0.8484 | -8.974% | 100 | +29.656% |
| 2026-08-31 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | -4.197% | 2,614 | +18.021% |
| 2026-08-25 | 0.9729 | 0.9729 | 0.9729 | 0.9729 | -5.546% | 1,000 | +13.067% |
| 2026-08-21 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -5.505% | 100 | +6.796% |
| 2026-08-20 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | +3.810% | 3,439 | +0.917% |
| 2026-08-17 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | +23.529% | 3,110 | +4.762% |
| 2026-08-14 | 0.9331 | 0.9331 | 0.8500 | 0.8500 | -18.893% | 57,955 | +29.412% |
| 2026-08-13 | 1.1195 | 1.1195 | 1.0480 | 1.0480 | -4.292% | 5,900 | +4.962% |
| 2026-08-11 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | +19.216% | 5,840 | +0.457% |
| 2026-07-27 | 0.9185 | 0.9185 | 0.9185 | 0.9185 | -9.951% | 100 | +19.760% |
| 2026-07-13 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -1.923% | 1,000 | +7.843% |
| 2026-07-09 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +5.316% | 560 | +5.769% |
| 2026-07-07 | 0.9875 | 0.9875 | 0.9875 | 0.9875 | -5.952% | 100 | +11.392% |
| 2026-07-06 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | +26.202% | 11,000 | +4.762% |
| 2026-06-22 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | +3.896% | 132,772 | +32.212% |
| 2026-06-18 | 0.8008 | 0.8008 | 0.8008 | 0.8008 | -6.688% | 440 | +37.363% |
| 2026-06-17 | 0.8582 | 0.8582 | 0.8582 | 0.8582 | -8.253% | 300 | +28.175% |
| 2026-06-10 | 0.9354 | 0.9354 | 0.9354 | 0.9354 | +0.581% | 2,000 | +17.597% |
| 2026-06-09 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -6.664% | 13,000 | +18.280% |
| 2026-06-05 | 0.9964 | 0.9964 | 0.9964 | 0.9964 | +6.079% | 100 | +10.397% |
| 2026-06-04 | 0.9393 | 0.9393 | 0.9393 | 0.9393 | -18.322% | 1,000 | +17.108% |
| 2026-06-02 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +4.545% | 3,150 | -4.348% |
| 2026-05-29 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -3.509% | 300 | 0.000% |
| 2026-05-28 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +8.571% | 150 | -3.509% |
| 2026-05-27 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -4.545% | 1,000 | +4.762% |
| 2026-05-15 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -15.385% | 1,000 | 0.000% |
| 2026-05-13 | 1.2000 | 1.3000 | 1.2000 | 1.3000 | +4.000% | 10,300 | -15.385% |
| 2026-05-12 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | +4.603% | 514 | -12.000% |
| 2026-05-11 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | -8.077% | 800 | -7.950% |
| 2026-05-08 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +5.691% | 253 | -15.385% |
| 2026-05-07 | 1.2300 | 1.2300 | 1.2250 | 1.2300 | -8.889% | 3,500 | -10.569% |
| 2026-05-05 | 1.2000 | 1.3500 | 1.2000 | 1.3500 | +3.846% | 5,875 | -18.519% |
| 2026-05-04 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +0.775% | 20,000 | -15.385% |
| 2026-05-01 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +3.200% | 400 | -14.729% |
| 2026-04-29 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +13.122% | 2,000 | -12.000% |
| 2026-04-28 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | +0.455% | 500 | -0.452% |
| 2026-04-24 | 1.0725 | 1.1000 | 1.0725 | 1.1000 | -13.386% | 1,950 | 0.000% |
| 2026-04-22 | 1.3500 | 1.3500 | 1.2600 | 1.2700 | -1.931% | 2,857 | -13.386% |
| 2026-04-21 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 0.000% | 1,596 | -15.058% |
| 2026-04-20 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | -10.690% | 5,000 | -15.058% |
| 2026-04-16 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +19.835% | 1,000 | -24.138% |
| 2026-04-15 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +3.198% | 5,000 | -9.091% |
| 2026-04-14 | 1.2000 | 1.2000 | 1.1725 | 1.1725 | -13.148% | 2,100 | -6.183% |
| 2026-04-13 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.000% | 7,500 | -18.519% |
| 2026-04-10 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +2.273% | 300 | -18.519% |
| 2026-04-08 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +13.793% | 18,173 | -16.667% |
| 2026-04-01 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -5.691% | 400 | -5.172% |
| 2026-03-30 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +1.527% | 370 | -10.569% |
| 2026-03-27 | 1.3000 | 1.3000 | 1.2097 | 1.2115 | +3.547% | 2,600 | -9.203% |
| 2026-03-24 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.000% | 1,385 | -5.983% |
| 2026-03-23 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -29.241% | 1,000 | -5.983% |
| 2026-03-20 | 1.1500 | 1.6535 | 1.1500 | 1.6535 | +32.280% | 1,671 | -33.474% |
| 2026-03-19 | 1.2400 | 1.2500 | 1.2200 | 1.2500 | -3.846% | 3,250 | -12.000% |
| 2026-03-18 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -13.333% | 500 | -15.385% |
| 2026-03-17 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 2,000 | -26.667% |
| 2026-03-12 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +1.010% | 370 | -26.667% |
| 2026-03-10 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | +4.137% | 2,500 | -25.926% |
| 2026-03-04 | 1.3000 | 1.7200 | 1.3000 | 1.4260 | -7.403% | 3,985 | -22.861% |
| 2026-02-26 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +17.557% | 500 | -28.571% |
| 2026-02-24 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -20.606% | 29,020 | -16.031% |
| 2026-02-20 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +0.917% | 1,000 | -33.333% |
| 2026-02-19 | 1.6450 | 1.6450 | 1.6350 | 1.6350 | +22.015% | 1,350 | -32.722% |
| 2026-02-12 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -16.770% | 170 | -17.910% |
| 2026-02-11 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +6.623% | 485 | -31.677% |
| 2026-02-02 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +0.667% | 100 | -27.152% |
| 2026-01-30 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -10.180% | 300 | -26.667% |
| 2026-01-29 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +2.328% | 100 | -34.132% |
| 2026-01-27 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | -7.797% | 1,050 | -32.598% |
| 2026-01-26 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 0.000% | 700 | -37.853% |
| 2026-01-23 | 1.9400 | 1.9400 | 1.7320 | 1.7700 | +7.273% | 3,450 | -37.853% |
| 2026-01-20 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -8.333% | 3,000 | -33.333% |
| 2026-01-16 | 2.0000 | 2.0000 | 1.8000 | 1.8000 | -9.091% | 600 | -38.889% |
| 2026-01-15 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +23.364% | 100 | -44.444% |
| 2026-01-12 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | +7.000% | 1,500 | -31.464% |
| 2026-01-09 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +4.895% | 200 | -26.667% |
| 2026-01-08 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -2.389% | 100 | -23.077% |
| 2026-01-07 | 1.4700 | 1.4700 | 1.4650 | 1.4650 | +5.738% | 4,500 | -24.915% |
| 2026-01-06 | 1.3500 | 1.3855 | 1.3500 | 1.3855 | +8.880% | 670 | -20.606% |
| 2026-01-05 | 1.3000 | 1.3000 | 1.2725 | 1.2725 | -0.196% | 2,503 | -13.556% |
| 2026-01-02 | 1.2100 | 1.3350 | 1.2100 | 1.2750 | +5.372% | 8,029 | -13.725% |
| 2025-12-29 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -0.820% | 7,197 | -9.091% |
| 2025-12-26 | 1.2000 | 1.4000 | 1.1500 | 1.2200 | -12.857% | 4,699 | -9.836% |
| 2025-12-22 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +1.083% | 7,194 | -21.429% |
| 2025-12-19 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | -8.278% | 300 | -20.578% |
| 2025-12-17 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +26.891% | 100 | -27.152% |
| 2025-12-12 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -4.800% | 3,000 | -7.563% |
| 2025-12-10 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.000% | 750 | -12.000% |
| 2025-12-09 | 1.2350 | 1.2500 | 1.2350 | 1.2500 | -24.012% | 1,800 | -12.000% |
| 2025-12-04 | 1.9500 | 1.9500 | 1.6450 | 1.6450 | +31.600% | 3,200 | -33.131% |
| 2025-12-03 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | -2.913% | 700 | -12.000% |
| 2025-12-01 | 1.2875 | 1.2875 | 1.2875 | 1.2875 | +0.586% | 600 | -14.563% |
| 2025-11-28 | 1.7000 | 1.7000 | 1.2800 | 1.2800 | -1.538% | 15,100 | -14.062% |
| 2025-11-25 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -8.451% | 500 | -15.385% |
| 2025-11-24 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +0.888% | 500 | -22.535% |
| 2025-11-21 | 1.2500 | 1.4075 | 1.2500 | 1.4075 | -17.206% | 570 | -21.847% |
| 2025-11-20 | 1.3000 | 1.7000 | 1.3000 | 1.7000 | +13.333% | 1,296 | -35.294% |
| 2025-11-19 | 1.3500 | 1.7000 | 1.3000 | 1.5000 | +7.143% | 3,290 | -26.667% |
| 2025-11-17 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | -9.968% | 1,500 | -21.429% |
| 2025-11-14 | 1.4800 | 1.7000 | 1.4800 | 1.5550 | 0.000% | 5,307 | -29.260% |
| 2025-11-13 | 1.5500 | 1.5550 | 1.5500 | 1.5550 | -1.582% | 2,608 | -29.260% |
| 2025-11-12 | 1.5900 | 1.5900 | 1.5000 | 1.5800 | +6.040% | 5,200 | -30.380% |
| 2025-11-11 | 1.5550 | 1.5550 | 1.4900 | 1.4900 | +2.759% | 2,899 | -26.174% |
| 2025-11-10 | 1.5800 | 1.7000 | 1.4500 | 1.4500 | -12.121% | 12,011 | -24.138% |
| 2025-11-06 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +16.197% | 3,250 | -33.333% |
| 2025-11-05 | 1.5000 | 1.5000 | 1.4200 | 1.4200 | -3.401% | 5,508 | -22.535% |
| 2025-11-03 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -11.712% | 15,000 | -25.170% |
| 2025-10-29 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | +13.265% | 300 | -33.934% |
| 2025-10-28 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -5.769% | 15,752 | -25.170% |
| 2025-10-27 | 1.9500 | 1.9500 | 1.5000 | 1.5600 | +7.586% | 10,254 | -29.487% |
| 2025-10-24 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +2.837% | 246,450 | -24.138% |
| 2025-10-23 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | -4.082% | 375,070 | -21.986% |
| 2025-10-22 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -24.615% | 432,206 | -25.170% |
| 2025-10-16 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +44.444% | 4,000 | -43.590% |
| 2025-10-10 | 1.4500 | 1.4500 | 1.3500 | 1.3500 | -29.319% | 7,294 | -18.519% |
| 2025-10-06 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 0.000% | 170 | -42.408% |
| 2025-10-03 | 1.9500 | 1.9500 | 1.9100 | 1.9100 | -6.373% | 7,370 | -42.408% |
| 2025-10-02 | 1.9500 | 2.0400 | 1.9500 | 2.0400 | +15.909% | 4,538 | -46.078% |
| 2025-09-29 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +12.821% | 2,400 | -37.500% |
| 2025-09-23 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +23.810% | 120 | -29.487% |
| 2025-09-18 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -3.002% | 63,586 | -12.698% |
| 2025-09-17 | 1.2990 | 1.2990 | 1.2990 | 1.2990 | +3.920% | 8,895 | -15.319% |
| 2025-09-16 | 1.3900 | 1.3900 | 1.2500 | 1.2500 | -10.072% | 1,991 | -12.000% |
| 2025-09-15 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +0.361% | 1,110 | -20.863% |
| 2025-09-10 | 1.3000 | 1.3850 | 1.2550 | 1.3850 | +4.924% | 33,600 | -20.578% |
| 2025-09-03 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -5.714% | 130,365 | -16.667% |
| 2025-08-29 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | +5.263% | 15,512 | -21.429% |
| 2025-08-27 | 1.3300 | 1.3600 | 1.3300 | 1.3300 | -1.481% | 51,962 | -17.293% |
| 2025-08-25 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +12.500% | 3,400 | -18.519% |
| 2025-08-22 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +4.348% | 800 | -8.333% |
| 2025-08-20 | 0.7858 | 1.1500 | 0.7858 | 1.1500 | +9.524% | 238,963 | -4.348% |
| 2025-08-15 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -1.869% | 100 | +4.762% |
| 2025-08-13 | 1.0000 | 1.0700 | 1.0000 | 1.0700 | +38.359% | 600 | +2.804% |
| 2025-08-08 | 0.9327 | 0.9327 | 0.7733 | 0.7733 | -15.940% | 2,440 | +42.238% |
| 2025-08-07 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +34.307% | 8,884 | +19.565% |
| 2025-07-11 | 0.7200 | 0.7200 | 0.5050 | 0.6850 | -4.861% | 280,500 | +60.584% |
| 2025-07-09 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +20.000% | 19,200 | +52.778% |
| 2025-07-08 | 0.7146 | 0.7146 | 0.6000 | 0.6000 | -10.448% | 22,200 | +83.333% |
| 2025-06-25 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -15.190% | 7,175 | +64.179% |
| 2025-06-18 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -21.000% | 140,000 | +39.241% |
| 2025-04-09 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 100 | +10.000% |