Quest Rare Minerals Ltd Historical Stock Prices

QRM 
$0.2205
*  
0.0176
7.39%
Get QRM Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading QRM now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  0.2388  0.24  0.2205  0.2205 226,644
07/21/2014 0.23 0.24 0.22 0.2381 439,182
07/18/2014 0.2305 0.2401 0.23 0.2375 170,304
07/17/2014 0.2125 0.24 0.2125 0.23 480,638
07/16/2014 0.23 0.2343 0.22 0.2202 279,364
07/15/2014 0.24 0.25 0.2223 0.23 710,732
07/14/2014 0.244 0.2499 0.23 0.238 203,791
07/11/2014 0.245 0.25 0.235 0.244 522,484
07/10/2014 0.291 0.305 0.2304 0.24 1,379,716
07/09/2014 0.29 0.3299 0.281 0.284 1,899,779
07/08/2014 0.28 0.29 0.275 0.2851 141,350
07/07/2014 0.289 0.2899 0.2742 0.28 118,851
07/03/2014 0.27 0.29 0.27 0.289 189,372
07/02/2014 0.2889 0.2895 0.27 0.274 172,020
07/01/2014 0.28 0.2898 0.2631 0.28 342,836
06/30/2014 0.28 0.2898 0.2631 0.28 254,808
06/27/2014 0.3041 0.3199 0.3013 0.31 117,708
06/26/2014 0.302 0.33 0.302 0.3175 234,753
06/25/2014 0.33 0.34 0.3133 0.325 225,966
06/24/2014 0.33 0.33 0.3 0.3299 304,136
06/23/2014 0.34 0.34 0.3003 0.3032 741,334
06/20/2014 0.29 0.3399 0.2851 0.319 2,137,348
06/19/2014 0.27 0.28 0.263 0.2789 397,505
06/18/2014 0.2536 0.27 0.2536 0.263 277,145
06/17/2014 0.26 0.27 0.25 0.258 463,030
06/16/2014 0.26 0.275 0.255 0.2669 507,868
06/13/2014 0.27 0.29 0.27 0.2746 1,169,661
06/12/2014 0.325 0.325 0.2922 0.3 308,414
06/11/2014 0.325 0.325 0.31 0.3249 82,236
06/10/2014 0.2801 0.325 0.2801 0.32 196,402
06/09/2014 0.326 0.34 0.301 0.318 322,183
06/06/2014 0.35 0.3599 0.32 0.3252 196,168
06/05/2014 0.38 0.3995 0.3489 0.35 643,666
06/04/2014 0.4 0.42 0.395 0.42 362,736
06/03/2014 0.4005 0.42 0.3905 0.3946 67,714
06/02/2014 0.429 0.43 0.395 0.4 53,587
05/30/2014 0.39 0.4201 0.39 0.42 80,915
05/29/2014 0.4 0.4197 0.3905 0.4 27,651
05/28/2014 0.418 0.418 0.398 0.41 5,650
05/27/2014 0.42 0.42 0.3908 0.3916 25,541
05/23/2014 0.4 0.4 0.3821 0.4 31,156
05/22/2014 0.4 0.41 0.3933 0.401 12,000
05/21/2014 0.4 0.402 0.3909 0.392 6,700
05/20/2014 0.3912 0.4095 0.3912 0.4002 58,180
05/19/2014 0.39 0.4 0.39 0.3902 71,968
05/16/2014 0.39 0.4 0.39 0.3902 39,671
05/15/2014 0.393 0.4023 0.39 0.4 65,924
05/14/2014 0.4 0.4099 0.3906 0.408 55,642
05/13/2014 0.4 0.41 0.39 0.407 60,514
05/12/2014 0.3929 0.3999 0.39 0.39 89,712
05/09/2014 0.4201 0.4201 0.39 0.392 145,089
05/08/2014 0.42 0.43 0.4 0.4204 163,807
05/07/2014 0.4338 0.445 0.42 0.4299 139,650
05/06/2014 0.44 0.445 0.4336 0.44 19,050
05/05/2014 0.433 0.443 0.433 0.443 19,528
05/02/2014 0.44 0.4402 0.4327 0.433 76,098
05/01/2014 0.4425 0.447 0.4402 0.4407 65,925
04/30/2014 0.44 0.447 0.44 0.447 27,265
04/29/2014 0.45 0.4588 0.44 0.44 57,872
04/28/2014 0.47 0.47 0.4418 0.442 56,066
04/25/2014 0.4797 0.4797 0.44 0.47 62,966
04/24/2014 0.49 0.49 0.46 0.46 196,604
04/23/2014 0.47 0.4799 0.46 0.4799 39,300
04/22/2014 0.4578 0.47 0.44 0.47 297,273
04/21/2014 0.46 0.46 0.4301 0.4476 78,658
04/17/2014 0.44 0.448 0.435 0.4478 82,399
04/16/2014 0.44 0.457 0.4355 0.447 103,537
04/15/2014 0.4415 0.45 0.4364 0.44 148,190
04/14/2014 0.47 0.478 0.44 0.4422 112,677
04/11/2014 0.4702 0.48 0.4606 0.461 86,208
04/10/2014 0.508 0.516 0.477 0.477 116,440
04/09/2014 0.5 0.5 0.48 0.5 151,996
04/08/2014 0.45 0.4873 0.45 0.4527 265,170
04/07/2014 0.5 0.505 0.46 0.462 321,427
04/04/2014 0.51 0.53 0.5002 0.5002 112,864
04/03/2014 0.5026 0.513 0.5026 0.513 68,474
04/02/2014 0.5005 0.529 0.5002 0.51 166,621
04/01/2014 0.52 0.52 0.5 0.51 64,819
03/31/2014 0.5 0.5501 0.49 0.508 372,224
03/28/2014 0.49 0.52 0.49 0.5 111,438
03/27/2014 0.5 0.5199 0.47 0.49 375,046
03/26/2014 0.54 0.54 0.5 0.5 142,227
03/25/2014 0.5 0.54 0.5 0.54 155,291
03/24/2014 0.51 0.5136 0.5 0.5 176,767
03/21/2014 0.55 0.56 0.52 0.52 173,583
03/20/2014 0.558 0.56 0.54 0.54 108,656
03/19/2014 0.57 0.58 0.5325 0.5599 207,631
03/18/2014 0.55 0.58 0.53 0.58 229,906
03/17/2014 0.55 0.57 0.53 0.54 338,617
03/14/2014 0.5 0.54 0.49 0.525 463,869
03/13/2014 0.57 0.57 0.501 0.5017 338,041
03/12/2014 0.58 0.59 0.551 0.551 189,646
03/11/2014 0.57 0.6 0.55 0.5508 301,943
03/10/2014 0.58 0.5999 0.5404 0.56 340,082
03/07/2014 0.63 0.65 0.575 0.58 572,839
03/06/2014 0.66 0.708 0.62 0.63 1,056,388
03/05/2014 0.6 0.65 0.58 0.6457 1,241,202
03/04/2014 0.53 0.61 0.53 0.595 1,195,755
03/03/2014 0.51 0.53 0.48 0.52 775,788
02/28/2014 0.49 0.51 0.48 0.5 391,461
02/27/2014 0.49 0.49 0.48 0.48 165,994
02/26/2014 0.5185 0.5185 0.47 0.48 395,388
02/25/2014 0.494 0.5196 0.47 0.4999 621,916
02/24/2014 0.48 0.49 0.47 0.483 192,013
02/21/2014 0.45 0.485 0.435 0.48 287,746
02/20/2014 0.4618 0.464 0.4461 0.4539 130,764
02/19/2014 0.5 0.5 0.4517 0.456 255,157
02/18/2014 0.478 0.495 0.461 0.495 309,399
02/14/2014 0.47 0.48 0.46 0.478 393,366
02/13/2014 0.48 0.48 0.46 0.46 163,330
02/12/2014 0.4431 0.4887 0.4431 0.4883 346,927
02/11/2014 0.4428 0.45 0.43 0.4431 175,485
02/10/2014 0.421 0.445 0.42 0.432 109,419
02/07/2014 0.445 0.46 0.4321 0.4321 299,572
02/06/2014 0.445 0.452 0.438 0.4499 190,510
02/05/2014 0.44 0.44 0.43 0.4375 99,964
02/04/2014 0.42 0.44 0.42 0.43 152,807
02/03/2014 0.455 0.46 0.43 0.432 114,800
01/31/2014 0.448 0.4695 0.44 0.46 155,030
01/30/2014 0.44 0.45 0.43 0.445 185,367
01/29/2014 0.4338 0.4483 0.433 0.434 61,263
01/28/2014 0.43 0.445 0.43 0.4367 46,282
01/27/2014 0.45 0.4795 0.43 0.44 391,219
01/24/2014 0.505 0.505 0.45 0.462 349,086
01/23/2014 0.54 0.54 0.51 0.51 219,245
01/22/2014 0.51 0.55 0.5 0.5299 742,243
01/21/2014 0.49 0.515 0.48 0.495 399,051
01/17/2014 0.48 0.4895 0.45 0.4799 335,585
01/16/2014 0.47 0.489 0.46 0.4699 167,059
01/15/2014 0.42 0.5 0.42 0.48 661,047
01/14/2014 0.44 0.44 0.42 0.42 152,453
01/13/2014 0.46 0.4898 0.43 0.4378 214,581
01/10/2014 0.45 0.4599 0.43 0.445 139,718
01/09/2014 0.443 0.4585 0.43 0.44 200,130
01/08/2014 0.46 0.46 0.429 0.4325 207,425
01/07/2014 0.46 0.48 0.44 0.4549 168,507
01/06/2014 0.46 0.48 0.45 0.453 217,713
01/03/2014 0.51 0.534 0.48 0.49 316,729
01/02/2014 0.49 0.525 0.47 0.5199 697,776
12/31/2013 0.47 0.48 0.4626 0.47 210,725
12/30/2013 0.47 0.4851 0.4511 0.47 241,984
12/27/2013 0.43 0.4998 0.43 0.48 820,676
12/26/2013 0.415 0.45 0.4127 0.42 139,642
12/24/2013 0.42 0.43 0.42 0.43 47,478
12/23/2013 0.43 0.44 0.4156 0.425 194,300
12/20/2013 0.479 0.479 0.42 0.42 237,407
12/19/2013 0.44 0.47 0.436 0.47 359,734
12/18/2013 0.425 0.445 0.415 0.435 266,918
12/17/2013 0.4155 0.43 0.411 0.43 105,995
12/16/2013 0.43 0.4383 0.4125 0.4125 74,074
12/13/2013 0.43 0.44 0.42 0.42 193,000
12/12/2013 0.41 0.4299 0.41 0.41 138,561
12/11/2013 0.42 0.4399 0.41 0.41 119,849
12/10/2013 0.42 0.438 0.41 0.419 155,623
12/09/2013 0.42 0.43 0.42 0.42 150,505
12/06/2013 0.44 0.45 0.42 0.423 115,542
12/05/2013 0.468 0.468 0.42 0.42 158,256
12/04/2013 0.5 0.5 0.46 0.462 190,595
12/03/2013 0.482 0.54 0.4699 0.48 367,279
12/02/2013 0.41 0.49 0.41 0.48 720,006
11/29/2013 0.43 0.438 0.42 0.42 120,018
11/27/2013 0.422 0.46 0.42 0.437 189,478
11/26/2013 0.442 0.442 0.42 0.435 225,918
11/25/2013 0.5 0.5 0.44 0.455 215,397
11/22/2013 0.5 0.52 0.47 0.47 107,376
11/21/2013 0.54 0.54 0.48 0.497 307,240
11/20/2013 0.55 0.57 0.51 0.55 94,614
11/19/2013 0.565 0.5699 0.55 0.56 85,676
11/18/2013 0.59 0.59 0.56 0.565 86,049
11/15/2013 0.56 0.58 0.56 0.57 43,436
11/14/2013 0.57 0.59 0.56 0.57 131,604
11/13/2013 0.6 0.6 0.5717 0.58 72,100
11/12/2013 0.64 0.64 0.6 0.6199 53,174
11/11/2013 0.62 0.64 0.61 0.61 55,259
11/08/2013 0.6 0.61 0.59 0.608 106,355
11/07/2013 0.65 0.66 0.58 0.62 325,320
11/06/2013 0.57 0.65 0.57 0.65 229,363
11/05/2013 0.6299 0.66 0.575 0.6027 412,855
11/04/2013 0.74 0.81 0.69 0.712 236,451
11/01/2013 0.76 0.7899 0.76 0.78 61,275
10/31/2013 0.82 0.82 0.7626 0.7899 94,903
10/30/2013 0.81 0.8296 0.79 0.79 122,109
10/29/2013 0.83 0.8315 0.81 0.81 91,653
10/28/2013 0.83 0.83 0.79 0.8199 265,732
10/25/2013 0.8 0.82 0.762 0.7645 169,746
10/24/2013 0.81 0.84 0.79 0.79 102,707
10/23/2013 0.7899 0.82 0.763 0.777 125,126
10/22/2013 0.8 0.8 0.7525 0.78 96,476
10/21/2013 0.8449 0.87 0.7735 0.7999 103,490
10/18/2013 0.77 0.8685 0.76 0.85 215,624
10/17/2013 0.76 0.7899 0.751 0.77 120,442
10/16/2013 0.78 0.7863 0.75 0.75 59,412
10/15/2013 0.85 0.85 0.772 0.772 140,999
10/14/2013 0.82 0.87 0.78 0.86 80,550
10/11/2013 0.84 0.84 0.81 0.82 42,230
10/10/2013 0.8 0.85 0.795 0.82 57,815
10/09/2013 0.855 0.855 0.79 0.81 58,620
10/08/2013 0.85 0.8699 0.82 0.85 58,170
10/07/2013 0.859 0.859 0.83 0.84 33,272
10/04/2013 0.845 0.885 0.8251 0.86 112,829
10/03/2013 0.8685 0.89 0.82 0.849 79,374
10/02/2013 0.81 0.9 0.81 0.86 196,186
10/01/2013 0.85 0.85 0.7871 0.83 75,673
09/30/2013 0.8 0.85 0.8 0.84 110,192
09/27/2013 0.88 0.88 0.8 0.82 245,588
09/26/2013 0.855 0.92 0.83 0.9 160,906
09/25/2013 0.89 0.977 0.84 0.85 389,293
09/24/2013 0.91 1 0.88 0.9 985,281
09/23/2013 0.78 0.91 0.775 0.88 627,318
09/20/2013 0.745 0.78 0.72 0.77 115,531
09/19/2013 0.749 0.77 0.7341 0.7355 91,169
09/18/2013 0.78 0.78 0.73 0.7498 154,054
09/17/2013 0.7989 0.799 0.73 0.78 179,517
09/16/2013 0.7599 0.806 0.7 0.74 350,505
09/13/2013 0.63 0.7 0.63 0.695 239,337
09/12/2013 0.571 0.63 0.571 0.6016 128,185
09/11/2013 0.59 0.59 0.56 0.5692 250,966
09/10/2013 0.56 0.57 0.55 0.56 90,087
09/09/2013 0.55 0.5889 0.54 0.55 77,576
09/06/2013 0.6 0.6 0.5331 0.54 99,726
09/05/2013 0.6 0.61 0.585 0.585 21,460
09/04/2013 0.5925 0.61 0.58 0.59 37,458
09/03/2013 0.55 0.67 0.55 0.58 42,569
08/30/2013 0.591 0.62 0.55 0.55 104,656
08/29/2013 0.58 0.62 0.58 0.5999 17,800
08/28/2013 0.62 0.6299 0.59 0.59 30,681
08/27/2013 0.63 0.64 0.6 0.62 52,574
08/26/2013 0.6 0.64 0.597 0.62 100,291
08/23/2013 0.6 0.61 0.58 0.595 51,821
08/22/2013 0.59 0.6 0.56 0.59 51,598
08/21/2013 0.61 0.6199 0.56 0.56 76,678
08/20/2013 0.6 0.6331 0.6 0.62 76,934
08/19/2013 0.63 0.65 0.62 0.6236 64,950
08/16/2013 0.65 0.65 0.63 0.649 62,877
08/15/2013 0.67 0.68 0.65 0.65 41,155
08/14/2013 0.65 0.68 0.65 0.67 70,016
08/13/2013 0.67 0.69 0.65 0.658 148,354
08/12/2013 0.69 0.71 0.6726 0.69 65,063
08/09/2013 0.69 0.69 0.65 0.65 78,252
08/08/2013 0.7 0.74 0.691 0.73 87,180
08/07/2013 0.73 0.75 0.691 0.7 33,314
08/06/2013 0.73 0.75 0.6676 0.75 98,000
08/05/2013 0.75 0.7798 0.73 0.73 87,910
08/02/2013 0.75 0.78 0.723 0.73 55,457
08/01/2013 0.8013 0.8017 0.75 0.78 202,919
07/31/2013 0.65 0.74 0.62 0.73 258,830
07/30/2013 0.72 0.74 0.67 0.67 266,543
07/29/2013 0.6599 0.72 0.65 0.702 179,865
07/26/2013 0.69 0.7 0.64 0.658 230,874
07/25/2013 0.62 0.7 0.62 0.6896 275,861
07/24/2013 0.64 0.65 0.6035 0.611 183,890
07/23/2013 0.55 0.64 0.55 0.64 277,029
07/22/2013 0.5375 0.5696 0.525 0.55 109,171
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?