Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: QMET )

0.0150 UNCHANGED
Official Closing Price Updated: 3:07 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.0150 0.0200 0.0150 0.0150 113,500 +0.00(+0.00%)
May 30, 2024 0.0150 0.0150 0.0150 0.0150 370,666 +0.00(+0.00%)
May 28, 2024 0.0150 0.0150 0 +0.00(+0.00%)
May 27, 2024 0.0150 0.0150 0.0150 0.0150 16,100 +0.00(+0.00%)
May 21, 2024 0.0150 0.0150 0 +0.00(+0.00%)
May 17, 2024 0.0150 0 +0.00(+0.00%)
May 16, 2024 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
May 15, 2024 0.0150 0.0150 0.0150 0.0150 67,500 +0.00(+0.00%)
May 14, 2024 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
May 13, 2024 0.0150 0.0150 0.0150 0.0150 17,000 +0.00(+0.00%)
May 09, 2024 0.0150 0.0150 705 +0.00(+0.00%)
May 07, 2024 0.0150 0.0150 0 +0.00(+0.00%)
May 06, 2024 0.0150 0.0150 0.0100 0.0150 315,900 +0.00(+0.00%)
May 03, 2024 0.0150 0.0150 0.0150 0.0150 475,888 -0.01(-25.00%)
May 02, 2024 0.0150 0.0200 0.0150 0.0200 121,000 +0.01(+33.33%)
May 01, 2024 0.0150 0.0150 0.0100 0.0150 465,966 +0.00(+0.00%)
Apr 30, 2024 0.0150 0.0150 0.0150 0.0150 577,100 -0.01(-25.00%)
Apr 29, 2024 0.0150 0.0200 0.0150 0.0200 73,500 +0.01(+33.33%)
Apr 26, 2024 0.0150 0.0200 0.0150 0.0150 333,000 -0.01(-25.00%)
Apr 25, 2024 0.0200 0.0200 0.0200 0.0200 12,000 +0.00(+0.00%)
Apr 24, 2024 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+0.00%)
Apr 23, 2024 0.0150 0.0200 0.0150 0.0200 56,500 +0.00(+0.00%)
Apr 22, 2024 0.0200 0.0200 0.0200 0.0200 64,500 +0.00(+0.00%)
Apr 19, 2024 0.0200 0.0200 0.0200 0.0200 220,104 +0.00(+0.00%)
Apr 18, 2024 0.0200 0.0200 0.0150 0.0200 642,036 +0.00(+0.00%)
Apr 17, 2024 0.0150 0.0200 0.0150 0.0200 160,174 +0.00(+0.00%)
Apr 16, 2024 0.0150 0.0200 0.0150 0.0200 6,159 +0.00(+0.00%)
Apr 15, 2024 0.0150 0.0200 0.0150 0.0200 93,000 +0.00(+0.00%)
Apr 12, 2024 0.0150 0.0200 0.0150 0.0200 16,352 +0.00(+0.00%)
Apr 09, 2024 0.0200 0.0200 0 +0.00(+0.00%)
Apr 08, 2024 0.0200 0.0200 0.0200 0.0200 253,000 +0.00(+0.00%)
Apr 05, 2024 0.0150 0.0200 0.0150 0.0200 35,675 +0.00(+0.00%)
Apr 04, 2024 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Apr 03, 2024 0.0200 0.0200 0.0150 0.0200 118,000 +0.00(+0.00%)
Apr 02, 2024 0.0200 0.0200 0.0200 0.0200 3,000 +0.00(+0.00%)
Mar 28, 2024 0.0200 0 +0.00(+0.00%)
Mar 27, 2024 0.0150 0.0200 0.0150 0.0200 84,050 +0.00(+0.00%)
Mar 26, 2024 0.0150 0.0200 0.0150 0.0200 141,500 +0.00(+0.00%)
Mar 25, 2024 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Mar 22, 2024 0.0200 0.0200 0.0200 0.0200 6,000 +0.01(+33.33%)
Mar 21, 2024 0.0200 0.0200 0.0150 0.0150 13,000 -0.01(-25.00%)
Mar 20, 2024 0.0200 0.0200 0.0200 0.0200 30,500 +0.00(+0.00%)
Mar 19, 2024 0.0150 0.0200 0.0150 0.0200 133,250 +0.01(+33.33%)
Mar 18, 2024 0.0150 0.0150 0.0150 0.0150 5,002 -0.01(-25.00%)
Mar 15, 2024 0.0150 0.0200 0.0150 0.0200 575,250 +0.00(+0.00%)
Mar 12, 2024 0.0200 0.0200 0 +0.00(+0.00%)
Mar 11, 2024 0.0200 0.0200 0.0200 0.0200 12,000 +0.00(+0.00%)
Mar 08, 2024 0.0200 0.0200 0.0200 0.0200 27,000 +0.00(+0.00%)
Mar 07, 2024 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+0.00%)
Mar 05, 2024 0.0200 0.0200 0 +0.00(+0.00%)
Mar 04, 2024 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Mar 01, 2024 0.0200 0.0200 0.0150 0.0200 28,250 +0.00(+0.00%)
Feb 29, 2024 0.0150 0.0200 0.0150 0.0200 50,550 +0.00(+0.00%)
Feb 28, 2024 0.0200 0.0200 0.0200 0.0200 23,000 +0.00(+0.00%)
Feb 27, 2024 0.0150 0.0200 0.0150 0.0200 388,700 +0.00(+0.00%)
Feb 26, 2024 0.0150 0.0200 0.0150 0.0200 852,250 +0.00(+0.00%)
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 13,233 +0.00(+0.00%)
Feb 22, 2024 0.0150 0.0200 0.0150 0.0200 492,000 +0.00(+0.00%)
Feb 21, 2024 0.0200 0.0200 0.0150 0.0200 205,500 +0.00(+0.00%)
Feb 20, 2024 0.0200 0.0200 0.0150 0.0200 71,000 +0.00(+0.00%)
Feb 16, 2024 0.0200 0 +0.00(+0.00%)
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 7,797 +0.00(+0.00%)
Feb 14, 2024 0.0150 0.0200 0.0150 0.0200 466,500 +0.00(+0.00%)
Feb 13, 2024 0.0200 0.0200 0.0150 0.0200 47,777 +0.00(+0.00%)
Feb 12, 2024 0.0150 0.0200 0.0150 0.0200 30,400 +0.00(+0.00%)
Feb 09, 2024 0.0200 0.0200 0.0200 0.0200 23,700 +0.00(+0.00%)
Feb 08, 2024 0.0200 0.0200 0.0150 0.0200 138,134 +0.00(+0.00%)
Feb 07, 2024 0.0150 0.0200 0.0150 0.0200 119,900 +0.00(+0.00%)
Feb 06, 2024 0.0200 0.0200 0.0150 0.0200 67,000 +0.00(+0.00%)
Feb 05, 2024 0.0150 0.0200 0.0150 0.0200 200,600 +0.01(+33.33%)
Feb 02, 2024 0.0150 0.0150 0.0150 0.0150 186,974 +0.00(+0.00%)
Feb 01, 2024 0.0150 0.0150 0.0150 0.0150 75,000 -0.01(-25.00%)
Jan 31, 2024 0.0150 0.0200 0.0150 0.0200 142,366 +0.00(+0.00%)
Jan 30, 2024 0.0150 0.0200 0.0150 0.0200 177,500 +0.01(+33.33%)
Jan 29, 2024 0.0150 0.0150 0.0100 0.0150 88,868 +0.00(+0.00%)
Jan 25, 2024 0.0150 0.0150 0 -0.01(-25.00%)
Jan 22, 2024 0.0200 0.0200 0 +0.01(+33.33%)
Jan 19, 2024 0.0150 0.0150 0.0150 0.0150 45,333 +0.00(+0.00%)
Jan 18, 2024 0.0150 0.0150 0.0150 0.0150 76,100 +0.00(+0.00%)
Jan 17, 2024 0.0150 0.0150 0.0150 0.0150 155,508 +0.00(+0.00%)
Jan 16, 2024 0.0150 0.0150 0.0150 0.0150 30,600 +0.00(+0.00%)
Jan 15, 2024 0.0200 0.0200 0.0150 0.0150 50,500 +0.00(+0.00%)
Jan 12, 2024 0.0150 0.0150 0.0150 0.0150 151,200 +0.00(+0.00%)
Jan 11, 2024 0.0150 0.0150 0.0150 0.0150 27,672 +0.00(+0.00%)
Jan 10, 2024 0.0150 0.0150 0.0150 0.0150 143,500 +0.00(+0.00%)
Jan 09, 2024 0.0150 0.0200 0.0150 0.0150 84,000 +0.00(+0.00%)
Jan 08, 2024 0.0150 0.0200 0.0150 0.0150 148,500 +0.00(+0.00%)
Jan 05, 2024 0.0150 0.0200 0.0150 0.0150 422,563 -0.01(-25.00%)
Jan 03, 2024 0.0200 0.0200 50 +0.01(+33.33%)
Jan 02, 2024 0.0150 0.0150 0.0150 0.0150 156,925 -0.01(-25.00%)
Dec 28, 2023 0.0200 0 +0.01(+33.33%)
Dec 27, 2023 0.0150 0.0200 0.0150 0.0150 188,000 -0.01(-25.00%)
Dec 22, 2023 0.0200 0 +0.00(+0.00%)
Dec 21, 2023 0.0200 0.0200 0.0200 0.0200 1,500 +0.00(+0.00%)
Dec 19, 2023 0.0200 0.0200 0 +0.00(+0.00%)
Dec 18, 2023 0.0150 0.0200 0.0150 0.0200 36,500 +0.00(+0.00%)
Dec 15, 2023 0.0200 0.0200 0.0200 0.0200 90,000 +0.00(+0.00%)
Dec 14, 2023 0.0150 0.0200 0.0150 0.0200 24,357 +0.00(+0.00%)
Dec 13, 2023 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Dec 12, 2023 0.0150 0.0200 0.0150 0.0200 103,000 +0.00(+0.00%)
Dec 11, 2023 0.0150 0.0200 0.0150 0.0200 8,000 +0.00(+0.00%)
Dec 08, 2023 0.0150 0.0200 0.0150 0.0200 102,100 +0.00(+0.00%)
Dec 07, 2023 0.0150 0.0200 0.0150 0.0200 807,156 +0.00(+0.00%)
Dec 01, 2023 0.0200 0 +0.00(+0.00%)
Nov 30, 2023 0.0150 0.0200 0.0150 0.0200 560,057 +0.01(+33.33%)
Nov 29, 2023 0.0150 0.0150 0.0150 0.0150 25,018 +0.00(+0.00%)
Nov 28, 2023 0.0150 0.0150 0.0150 0.0150 45,500 +0.00(+0.00%)
Nov 27, 2023 0.0150 0.0150 0.0150 0.0150 19,422 +0.00(+0.00%)
Nov 24, 2023 0.0150 0.0150 0.0100 0.0150 28,500 +0.00(+0.00%)
Nov 23, 2023 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+0.00%)
Nov 22, 2023 0.0200 0.0200 0.0150 0.0150 265,165 +0.00(+0.00%)
Nov 21, 2023 0.0150 0.0150 0.0150 0.0150 42,000 -0.01(-25.00%)
Nov 20, 2023 0.0150 0.0200 0.0150 0.0200 503,701 +0.00(+0.00%)
Nov 16, 2023 0.0200 0.0200 0 +0.01(+33.33%)
Nov 15, 2023 0.0150 0.0150 0.0150 0.0150 229,000 -0.01(-25.00%)
Nov 14, 2023 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Nov 13, 2023 0.0150 0.0200 0.0150 0.0200 871,667 +0.00(+0.00%)
Nov 10, 2023 0.0150 0.0200 0.0150 0.0200 20,000 +0.00(+0.00%)
Nov 09, 2023 0.0150 0.0200 0.0150 0.0200 16,633 +0.01(+33.33%)
Nov 08, 2023 0.0200 0.0200 0.0150 0.0150 47,700 -0.01(-25.00%)
Nov 07, 2023 0.0200 0.0200 0.0200 0.0200 24,200 +0.00(+0.00%)
Nov 06, 2023 0.0200 0.0200 0.0200 0.0200 103,087 +0.00(+0.00%)
Nov 03, 2023 0.0200 0.0200 0.0150 0.0200 7,000 +0.01(+33.33%)
Nov 02, 2023 0.0150 0.0150 0.0150 0.0150 8,184 -0.01(-25.00%)
Nov 01, 2023 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Oct 31, 2023 0.0200 0.0200 0.0200 0.0200 1,527 +0.00(+0.00%)
Oct 30, 2023 0.0200 0.0200 0.0200 0.0200 77,871 +0.00(+0.00%)
Oct 27, 2023 0.0200 0.0200 0.0200 0.0200 123,001 +0.00(+0.00%)
Oct 26, 2023 0.0200 0.0200 0.0200 0.0200 65,100 +0.00(+0.00%)
Oct 25, 2023 0.0200 0.0200 0.0200 0.0200 241,770 -0.01(-20.00%)
Oct 24, 2023 0.0200 0.0250 0.0200 0.0250 1,156,000 +0.01(+25.00%)
Oct 23, 2023 0.0250 0.0250 0.0200 0.0200 40,550 -0.01(-20.00%)
Oct 20, 2023 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Oct 19, 2023 0.0200 0.0250 0.0200 0.0250 108,000 +0.00(+0.00%)
Oct 18, 2023 0.0300 0.0300 0.0200 0.0250 3,153,084 -0.00(-16.67%)
Oct 17, 2023 0.0300 0.0300 0.0300 0.0300 4,666 +0.00(+0.00%)
Oct 16, 2023 0.0300 0.0300 0.0250 0.0300 31,300 +0.00(+0.00%)
Oct 13, 2023 0.0300 0.0350 0.0300 0.0300 96,536 +0.00(+0.00%)
Oct 12, 2023 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Oct 11, 2023 0.0300 0.0300 0.0300 0.0300 32,000 +0.00(+0.00%)
Oct 10, 2023 0.0300 0.0300 0.0300 0.0300 250,970 -0.01(-14.29%)
Oct 06, 2023 0.0350 0 +0.01(+16.67%)
Oct 05, 2023 0.0300 0.0350 0.0250 0.0300 557,500 +0.00(+0.00%)
Oct 04, 2023 0.0300 0.0300 0.0250 0.0300 173,000 +0.00(+20.00%)
Oct 03, 2023 0.0250 0.0300 0.0250 0.0250 150,008 -0.00(-16.67%)
Oct 02, 2023 0.0250 0.0300 0.0250 0.0300 735,000 +0.00(+0.00%)
Sep 29, 2023 0.0300 0.0300 0.0300 0.0300 78,000 +0.00(+0.00%)
Sep 28, 2023 0.0300 0.0300 0.0300 0.0300 26,000 +0.00(+0.00%)
Sep 27, 2023 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Sep 26, 2023 0.0300 0.0350 0.0300 0.0300 74,113 +0.00(+0.00%)
Sep 25, 2023 0.0300 0.0300 0.0300 0.0300 47,667 -0.01(-14.29%)
Sep 22, 2023 0.0300 0.0350 0.0300 0.0350 13,000 +0.00(+0.00%)
Sep 21, 2023 0.0350 0.0350 0.0350 0.0350 2,029 +0.00(+0.00%)
Sep 20, 2023 0.0300 0.0350 0.0300 0.0350 209,866 +0.01(+16.67%)
Sep 19, 2023 0.0300 0.0300 0.0300 0.0300 78,500 -0.01(-14.29%)
Sep 18, 2023 0.0350 0.0350 0.0300 0.0350 222,736 +0.00(+0.00%)
Sep 15, 2023 0.0300 0.0350 0.0300 0.0350 12,000 +0.00(+0.00%)
Sep 14, 2023 0.0350 0.0350 0.0350 0.0350 1,015 +0.00(+0.00%)
Sep 13, 2023 0.0350 0.0350 0.0250 0.0350 66,057 +0.00(+0.00%)
Sep 12, 2023 0.0350 0.0350 0.0300 0.0350 256,000 +0.00(+0.00%)
Sep 11, 2023 0.0350 0.0350 0.0300 0.0350 486,922 +0.00(+0.00%)
Sep 08, 2023 0.0350 0.0350 0.0300 0.0350 411,450 +0.00(+0.00%)
Sep 07, 2023 0.0300 0.0350 0.0300 0.0350 256,329 +0.01(+16.67%)
Sep 06, 2023 0.0350 0.0350 0.0300 0.0300 82,279 -0.01(-14.29%)
Sep 05, 2023 0.0350 0.0350 0.0300 0.0350 29,200 +0.00(+0.00%)
Sep 01, 2023 0.0350 0 +0.00(+0.00%)
Aug 31, 2023 0.0350 0.0350 0.0350 0.0350 13,000 +0.01(+16.67%)
Aug 30, 2023 0.0300 0.0350 0.0300 0.0300 25,000 +0.00(+0.00%)
Aug 29, 2023 0.0300 0.0300 0.0300 0.0300 120,077 -0.01(-14.29%)
Aug 28, 2023 0.0300 0.0350 0.0300 0.0350 69,000 +0.00(+0.00%)
Aug 25, 2023 0.0350 0.0350 0.0350 0.0350 1,600 +0.01(+16.67%)
Aug 24, 2023 0.0350 0.0350 0.0300 0.0300 6,029 -0.01(-14.29%)
Aug 23, 2023 0.0300 0.0350 0.0300 0.0350 15,000 +0.01(+16.67%)
Aug 22, 2023 0.0300 0.0300 0.0300 0.0300 91,637 +0.00(+0.00%)
Aug 21, 2023 0.0300 0.0300 0.0300 0.0300 59,000 +0.00(+0.00%)
Aug 18, 2023 0.0350 0.0350 0.0300 0.0300 51,016 +0.00(+0.00%)
Aug 17, 2023 0.0350 0.0350 0.0300 0.0300 45,000 +0.00(+0.00%)
Aug 16, 2023 0.0300 0.0300 0.0300 0.0300 187,753 +0.00(+0.00%)
Aug 15, 2023 0.0300 0.0350 0.0300 0.0300 585,146 -0.01(-14.29%)
Aug 14, 2023 0.0300 0.0350 0.0300 0.0350 516,812 +0.00(+0.00%)
Aug 11, 2023 0.0350 0.0350 0.0300 0.0350 1,059,950 +0.00(+0.00%)
Aug 10, 2023 0.0350 0.0350 0.0350 0.0350 279,635 +0.00(+0.00%)
Aug 09, 2023 0.0350 0.0400 0.0350 0.0350 1,392,180 +0.01(+16.67%)
Aug 08, 2023 0.0350 0.0350 0.0300 0.0300 2,191,008 -0.01(-25.00%)
Aug 04, 2023 0.0400 0 +0.00(+0.00%)
Aug 03, 2023 0.0350 0.0400 0.0350 0.0400 1,556,285 +0.00(+14.29%)
Aug 02, 2023 0.0350 0.0400 0.0300 0.0350 2,097,120 +0.00(+0.00%)
Aug 01, 2023 0.0300 0.0450 0.0250 0.0350 1,552,217 +0.01(+16.67%)
Jul 31, 2023 0.0300 0.0300 0.0300 0.0300 1,500 +0.00(+0.00%)
Jul 28, 2023 0.0300 0.0300 0.0250 0.0300 37,500 +0.00(+0.00%)
Jul 27, 2023 0.0250 0.0300 0.0250 0.0300 101,350 +0.00(+20.00%)
Jul 26, 2023 0.0250 0.0300 0.0250 0.0250 61,000 -0.00(-16.67%)
Jul 25, 2023 0.0250 0.0300 0.0250 0.0300 28,700 +0.00(+20.00%)
Jul 24, 2023 0.0250 0.0250 0.0250 0.0250 42,000 -0.00(-16.67%)
Jul 21, 2023 0.0250 0.0300 0.0250 0.0300 110,637 +0.00(+0.00%)
Jul 20, 2023 0.0250 0.0300 0.0250 0.0300 73,000 +0.00(+20.00%)
Jul 19, 2023 0.0250 0.0300 0.0250 0.0250 306,600 +0.00(+0.00%)
Jul 18, 2023 0.0250 0.0250 0.0250 0.0250 17,000 +0.01(+25.00%)
Jul 17, 2023 0.0250 0.0250 0.0200 0.0200 8,924 -0.01(-20.00%)
Jul 14, 2023 0.0250 0.0250 0.0250 0.0250 206,000 +0.00(+0.00%)
Jul 13, 2023 0.0250 0.0250 0.0250 0.0250 218,650 +0.00(+0.00%)
Jul 12, 2023 0.0300 0.0300 0.0250 0.0250 473,800 +0.00(+0.00%)
Jul 11, 2023 0.0250 0.0250 0.0250 0.0250 53,100 +0.00(+0.00%)
Jul 10, 2023 0.0250 0.0300 0.0250 0.0250 50,680 -0.00(-16.67%)
Jul 07, 2023 0.0300 0.0300 0.0250 0.0300 243,300 +0.00(+20.00%)
Jul 06, 2023 0.0300 0.0300 0.0250 0.0250 259,000 -0.00(-16.67%)
Jul 05, 2023 0.0250 0.0300 0.0250 0.0300 46,800 +0.00(+20.00%)
Jul 04, 2023 0.0250 0.0300 0.0250 0.0250 559,050 -0.00(-16.67%)
Jun 30, 2023 0.0300 0 +0.00(+20.00%)
Jun 29, 2023 0.0250 0.0250 0.0250 0.0250 278,000 +0.00(+0.00%)
Jun 27, 2023 0.0250 0.0250 0 +0.00(+0.00%)
Jun 26, 2023 0.0300 0.0300 0.0250 0.0250 228,000 +0.00(+0.00%)
Jun 23, 2023 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-16.67%)
Jun 22, 2023 0.0300 0.0300 0.0300 0.0300 84,000 +0.00(+20.00%)
Jun 21, 2023 0.0250 0.0250 0.0250 0.0250 1,733 +0.00(+0.00%)
Jun 20, 2023 0.0300 0.0300 0.0250 0.0250 207,007 -0.00(-16.67%)
Jun 16, 2023 0.0300 150 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.