Free Trial

QuoteMedia (QMCI) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free QMCI Stock Alerts
$0.19
0.00 (0.00%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartFinancialsHeadlinesSEC FilingsShort Interest

QuoteMedia Stock Price Performance

5 Day
Performance
-11.79%
1 Month
Performance
-23.96%
3 Month
Performance
-15.36%
6 Month
Performance
-26.88%
Year-To-Date
Performance
N/A
1 Year
Performance
-28.26%
Receive QMCI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for QuoteMedia and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

QMCI Stock Chart for Friday, May, 10, 2024

QMCI Chart by TradingView

QuoteMedia Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$0.19$0.19$0.23$0.1916,000 shs$17.20 million
05/07/2024$0.19$0.19$0.23$0.1916,000 shs$17.20 million
05/06/2024$0.22$0.19
-11.79%		$0.21$0.19490,900 shs$17.20 million
05/03/2024$0.21$0.22
+2.62%		$0.22$0.22250 shs$19.50 million
05/02/2024$0.21$0.21$0.23$0.20200 shs$19.00 million
05/01/2024$0.21$0.21$0.21$0.21200 shs$19.00 million
04/30/2024$0.20$0.21
+4.95%		$0.21$0.21200 shs$19.00 million
04/29/2024$0.22$0.20
-9.13%		$0.21$0.203,500 shs$18.11 million
04/25/2024$0.23$0.22
-2.95%		$0.23$0.224,406 shs$19.92 million
04/23/2024$0.20$0.23
+13.39%		$0.23$0.202,692 shs$20.53 million
04/22/2024$0.20$0.20
-0.45%		$0.20$0.201,020 shs$18.11 million
04/19/2024$0.20$0.20$0.21$0.201,514 shs$18.19 million
04/18/2024$0.21$0.20
-4.15%		$0.21$0.201,514 shs$18.19 million
04/17/2024$0.21$0.21
-1.22%		$0.21$0.20500,390 shs$18.97 million
04/16/2024$0.23$0.21
-6.48%		$0.22$0.1917,950 shs$19.21 million
04/15/2024$0.23$0.23$0.24$0.2263,800 shs$20.54 million
04/12/2024$0.22$0.23
+4.08%		$0.24$0.2263,855 shs$20.54 million
04/11/2024$0.25$0.22
-12.76%		$0.23$0.223,090 shs$19.73 million
04/10/2024$0.21$0.25
+18.99%		$0.25$0.22310,259 shs$22.62 million
04/09/2024$0.21$0.21$0.24$0.2135,000 shs$19.01 million
04/08/2024$0.21$0.21$0.21$0.2135,000 shs$19.01 million
04/05/2024$0.21$0.21$0.22$0.2118,125 shs$19.01 million
04/04/2024$0.21$0.21$0.22$0.2142,500 shs$19.01 million
04/03/2024$0.21$0.21$0.21$0.2118,125 shs$19.01 million
04/02/2024$0.22$0.21
-2.28%		$0.21$0.21500 shs$19.01 million
04/01/2024$0.21$0.22
+2.33%		$0.22$0.216,986 shs$19.45 million
03/29/2024$0.21$0.21$0.22$0.2114,409 shs$19.01 million
03/28/2024$0.22$0.21
-5.28%		$0.22$0.2114,409 shs$19.01 million
03/27/2024$0.21$0.22
+5.57%		$0.22$0.227,400 shs$20.07 million
03/26/2024$0.21$0.21$0.21$0.21897 shs$19.01 million
03/25/2024$0.21$0.21
-0.94%		$0.21$0.21897 shs$19.01 million
03/20/2024$0.21$0.21$0.21$0.2015,989 shs$19.19 million
03/19/2024$0.21$0.21
+1.00%		$0.21$0.2015,989 shs$19.19 million
03/18/2024$0.20$0.21
+5.00%		$0.21$0.2052,387 shs$19.00 million
03/15/2024$0.21$0.20
-6.54%		$0.21$0.19200,100 shs$18.10 million
03/14/2024$0.21$0.21$0.21$0.21100 shs$19.36 million
03/13/2024$0.21$0.21
+1.90%		$0.21$0.192,100 shs$19.36 million
03/12/2024$0.21$0.21
-1.87%		$0.21$0.19147,951 shs$19.00 million
03/11/2024$0.21$0.21
+0.71%		$0.21$0.19130,450 shs$19.36 million
03/08/2024$0.22$0.21
-3.19%		$0.21$0.211,000 shs$19.23 million
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/07/2024$0.21$0.22
+4.52%		$0.22$0.2125,789 shs$19.86 million
03/06/2024$0.22$0.21
-2.33%		$0.21$0.2139,800 shs$19.00 million
03/05/2024$0.20$0.22
+7.23%		$0.22$0.2111,803 shs$19.45 million
03/04/2024$0.21$0.20
-4.52%		$0.21$0.2028,381 shs$18.14 million
03/01/2024$0.22$0.21
-2.33%		$0.21$0.20147,036 shs$19.00 million
02/29/2024$0.21$0.22
+2.14%		$0.22$0.211,100 shs$19.45 million
02/28/2024$0.21$0.21
-0.89%		$0.21$0.21500 shs$19.05 million
02/27/2024$0.21$0.21
+0.36%		$0.21$0.212,900 shs$19.22 million
02/26/2024$0.21$0.21
+0.54%		$0.21$0.21990 shs$19.15 million
02/23/2024$0.22$0.21
-4.32%		$0.21$0.212,600 shs$19.05 million
02/22/2024$0.22$0.22$0.22$0.22100 shs$19.91 million
02/21/2024$0.21$0.22
+4.51%		$0.22$0.212,959 shs$19.91 million
02/20/2024$0.21$0.21
-0.24%		$0.21$0.21859 shs$19.05 million
02/16/2024$0.22$0.21
-2.90%		$0.22$0.2153,256 shs$19.09 million
02/15/2024$0.22$0.22$0.22$0.21311 shs$19.66 million
02/14/2024$0.22$0.22$0.22$0.22311 shs$19.66 million
02/13/2024$0.22$0.22
+0.84%		$0.22$0.22311 shs$19.66 million
02/12/2024$0.22$0.22
-4.05%		$0.22$0.22408 shs$19.50 million
02/09/2024$0.22$0.22
+2.09%		$0.22$0.22100 shs$20.32 million

Related Companies:
This page (OTCMKTS:QMCI) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
He Is Giving Away Bitcoin
Crypto Swap Profits
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Biden Nomination CANCELED?
The Freeport Society