QuoteMedia, Inc. (QMCI)
OTCMKTS
· Delayed Price · Currency is USD
0.1600
-0.0097 (-5.72%)
May 12, 2025, 12:47 PM EDT
QuoteMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.97% | 179,755 |
| May 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.20% | 352 |
| May 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.84% | 4,000 |
| May 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 106,215 |
| Apr 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.26% | 2,000 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.13% | 8,300 |
| Apr 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.06% | 400 |
| Apr 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.06% | 25,000 |
| Apr 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.16% | 1,200 |
| Apr 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 40,000 |
| Apr 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.51% | 200 |
| Apr 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.87% | 24,524 |
| Apr 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.93% | 500 |
| Apr 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 45 |
| Apr 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.46% | 25,000 |
| Apr 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.20% | 11,000 |
| Apr 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.49% | 200 |
| Apr 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 54,848 |
| Apr 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 11,500 |
| Apr 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 7,231 |
| Mar 31, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.81% | 49,000 |
| Mar 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.06% | 15,000 |
| Mar 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 50 |
| Mar 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.12% | 700 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.56% | 1,035 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.73% | 3,044 |
| Mar 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.56% | 33,772 |
| Mar 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 12, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 3.69% | 33,009 |
| Mar 11, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.59% | 20,801 |
| Mar 10, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 17,594 |
| Mar 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 5, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.02% | 9,000 |
| Mar 4, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.86% | 27,145 |