|
Live Quote:
On
|
|
|
|
|
Thursday, May 29, 2025 7:55:38 PM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 10/1/2012
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.30 |
| Volume |
7,700 |
| Split-adjusted Price |
2.82 |
|
|
QTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2012
|
+0.10 / +0.52%
|
20.00
|
20.00
|
19.30
|
19.30
|
19.30
|
2.82
|
7,700
|
|
|
9/28/2012
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
2.81
|
1,000
|
|
|
9/27/2012
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
2.81
|
1,000
|
|
|
9/26/2012
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
2.81
|
800
|
|
|
9/25/2012
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
2.81
|
0
|
|
|
9/24/2012
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
2.81
|
1,000
|
|
|
9/21/2012
|
0.00 / 0.00%
|
19.10
|
19.20
|
19.10
|
19.20
|
19.20
|
2.81
|
3,200
|
|
|
9/20/2012
|
+0.10 / +0.52%
|
19.10
|
19.20
|
19.10
|
19.20
|
19.20
|
2.81
|
2,300
|
|
|
9/19/2012
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
2.79
|
0
|
|
|
9/18/2012
|
0.00 / 0.00%
|
18.80
|
19.10
|
18.80
|
19.10
|
19.10
|
2.79
|
5,500
|
|
|
9/17/2012
|
+0.10 / +0.53%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.10
|
2.79
|
1,700
|
|
|
9/14/2012
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.80
|
19.00
|
19.00
|
2.78
|
4,300
|
|
|
9/13/2012
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.78
|
200
|
|
|
9/12/2012
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.78
|
0
|
|
|
9/11/2012
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.78
|
0
|
|
|
9/10/2012
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.78
|
0
|
|
|
9/7/2012
|
+0.20 / +1.06%
|
18.90
|
19.00
|
18.90
|
19.00
|
19.00
|
2.78
|
1,200
|
|
|
9/6/2012
|
+0.30 / +1.62%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
2.75
|
300
|
|
|
9/5/2012
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.70
|
600
|
|
|
9/4/2012
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.70
|
0
|
|
|
8/31/2012
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.70
|
0
|
|
|
8/30/2012
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.70
|
0
|
|
|
8/29/2012
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.70
|
0
|
|
|
8/28/2012
|
+0.20 / +1.09%
|
18.80
|
18.80
|
18.50
|
18.50
|
18.50
|
2.70
|
3,000
|
|
|
8/27/2012
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
2.67
|
0
|
|
|
8/24/2012
|
0.00 / 0.00%
|
17.50
|
18.30
|
17.50
|
18.30
|
18.30
|
2.67
|
6,000
|
|
|
8/23/2012
|
-0.70 / -3.68%
|
18.60
|
18.60
|
18.30
|
18.30
|
18.30
|
2.67
|
1,100
|
|
|
8/22/2012
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.78
|
0
|
|
|
8/21/2012
|
-0.50 / -2.56%
|
18.80
|
19.40
|
18.70
|
19.00
|
19.00
|
2.78
|
800
|
|
|
8/20/2012
|
+0.50 / +2.63%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.50
|
2.85
|
400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|