Tout / OTC Markets / QMCI.US

QuoteMedia

QMCI

QuoteMedia

$0.2497

Aujourd'hui

Investir sans commission

Acheter et vendre des fractions d'actions pour un minimum de 1 £

Aperçu

Historique

Ratios clés

Synthèse financière

Informations et statistiques

SYMBOLE

QMCI

MARCHÉ

OTC Markets

ISIN

US7491141047

Date

Fermeture

Variation

Variation (%)

Ouverture

Haut

Bas

Feb 08, 20230.250.015.41%0.240.250.24

Feb 07, 20230.250.00-1.57%0.250.250.25

Feb 06, 20230.250.00-0.76%0.250.250.25

Feb 02, 20230.260.000.98%0.250.260.25

Feb 01, 20230.250.00-0.20%0.250.260.25

Jan 31, 20230.250.000.99%0.250.250.25

Jan 30, 20230.250.000.32%0.250.260.25

Jan 26, 20230.250.027.40%0.230.250.23

Jan 25, 20230.250.001.18%0.250.280.23

Dec 14, 20220.190.00-1.63%0.190.190.19

Dec 13, 20220.19-0.01-6.11%0.200.210.19

Dec 12, 20220.190.013.16%0.180.190.18

Dec 09, 20220.180.00-0.16%0.180.180.18

Dec 08, 20220.180.002.49%0.180.180.18

Dec 07, 20220.180.000.45%0.180.180.18

Nov 17, 20220.180.00-0.49%0.190.190.18

Nov 16, 20220.190.000.27%0.190.190.19

Nov 11, 20220.19-0.02-8.16%0.200.200.17

Nov 10, 20220.190.001.83%0.180.190.18

Nov 08, 20220.180.013.14%0.180.180.17

Nov 07, 20220.170.000.06%0.170.170.17

Nov 03, 20220.17-0.02-9.78%0.180.180.17

Oct 31, 20220.180.000.05%0.180.180.18

Oct 28, 20220.180.00-0.33%0.180.180.17

Oct 27, 20220.17-0.01-6.13%0.180.180.17

Oct 26, 20220.180.00-1.21%0.180.180.18

Oct 25, 20220.180.00-1.08%0.190.190.18

Oct 24, 20220.180.00-1.30%0.190.190.18

Oct 21, 20220.16-0.01-7.21%0.170.170.16

Oct 20, 20220.18-0.01-4.50%0.190.190.18

Oct 19, 20220.18-0.01-6.55%0.190.190.18

Oct 18, 20220.150.016.63%0.140.150.14

Oct 17, 20220.14-0.01-7.06%0.150.150.14

Oct 14, 20220.170.00-0.47%0.170.170.17

Oct 13, 20220.17-0.02-9.10%0.190.190.17

Oct 10, 20220.190.00-0.11%0.190.190.19

Oct 05, 20220.190.000.00%0.190.190.19

Sep 30, 20220.190.00-0.27%0.190.190.19

Sep 29, 20220.18-0.01-3.16%0.190.190.18

Sep 28, 20220.190.00-0.27%0.190.190.19

Sep 27, 20220.180.000.00%0.180.180.18

Sep 26, 20220.180.00-1.04%0.190.190.18

Sep 21, 20220.200.00-0.05%0.200.200.20

Sep 02, 20220.200.001.43%0.200.200.20

Sep 01, 20220.200.000.00%0.200.200.20

Aug 30, 20220.19-0.01-5.70%0.200.200.19

Aug 29, 20220.200.00-2.22%0.200.200.20

Aug 26, 20220.200.00-0.27%0.200.200.20

Aug 25, 20220.200.000.00%0.200.200.20

Aug 24, 20220.210.00-1.02%0.210.210.18

Aug 23, 20220.210.0313.11%0.180.210.18

Aug 22, 20220.180.00-0.23%0.180.180.18

Aug 19, 20220.180.00-0.12%0.180.210.18

Aug 18, 20220.210.029.94%0.190.220.18

Aug 17, 20220.19-0.01-2.86%0.190.200.18

Aug 16, 20220.190.000.74%0.190.200.18

Aug 15, 20220.200.002.51%0.190.200.19

Aug 12, 20220.200.00-0.01%0.200.200.20

Aug 11, 20220.200.002.06%0.200.200.20

Aug 10, 20220.200.00-0.08%0.200.200.20

Aug 09, 20220.200.000.00%0.200.200.20

Aug 08, 20220.220.000.00%0.220.220.22

Aug 05, 20220.200.015.36%0.190.200.19

Aug 04, 20220.19-0.01-5.47%0.200.200.19

Aug 03, 20220.200.00-0.58%0.200.200.20

Aug 01, 20220.200.00-0.22%0.200.200.20

Jul 28, 20220.210.015.77%0.200.210.20

Jul 26, 20220.21-0.01-4.63%0.220.220.21

Jul 25, 20220.220.00-0.06%0.220.220.21

Jul 22, 20220.210.00-0.85%0.220.220.21

Jul 21, 20220.210.00-0.08%0.210.210.20

Jul 20, 20220.22-0.01-6.12%0.230.230.22

Jul 19, 20220.220.0314.48%0.190.220.19

Jul 15, 20220.19-0.02-10.11%0.210.210.18

Jul 14, 20220.19-0.02-10.39%0.210.210.19

Jul 13, 20220.210.000.28%0.210.210.19

Jul 12, 20220.21-0.01-5.29%0.220.230.21

Jul 11, 20220.220.014.63%0.210.230.20

Jul 08, 20220.210.00-0.65%0.210.210.21

Jul 07, 20220.210.00-1.11%0.220.220.20

Jul 06, 20220.21-0.01-3.98%0.220.220.20

Jul 05, 20220.220.027.47%0.200.220.20

Jul 01, 20220.220.000.88%0.210.220.21

Jun 29, 20220.230.000.07%0.230.230.23

Jun 28, 20220.230.012.44%0.230.230.22

Jun 27, 20220.21-0.01-6.53%0.230.230.21

Jun 24, 20220.230.000.00%0.230.230.23

Jun 23, 20220.230.000.38%0.230.230.21

Jun 22, 20220.24-0.01-2.18%0.240.240.24

Jun 21, 20220.23-0.01-4.77%0.240.240.23

Jun 16, 20220.230.000.00%0.230.230.23

Jun 15, 20220.230.027.00%0.220.230.22

Jun 14, 20220.22-0.02-7.75%0.230.230.21

Jun 13, 20220.240.014.65%0.230.240.23

Jun 10, 20220.230.000.00%0.230.230.23

Jun 08, 20220.230.000.17%0.230.230.23

Jun 07, 20220.230.000.40%0.230.230.23

Jun 02, 20220.230.00-0.17%0.230.230.23

Jun 01, 20220.230.001.21%0.230.230.23

May 31, 20220.23-0.01-5.50%0.240.240.21

May 25, 20220.250.00-0.17%0.250.250.24

May 24, 20220.250.000.01%0.250.250.25

May 20, 20220.250.027.65%0.230.250.23

May 19, 20220.230.00-0.34%0.230.230.23

May 18, 20220.230.014.23%0.220.230.22

May 17, 20220.23-0.01-3.83%0.240.240.23

May 16, 20220.240.00-0.12%0.240.240.23

May 13, 20220.23-0.02-9.87%0.250.250.23

May 12, 20220.240.00-0.12%0.240.240.24

May 11, 20220.24-0.01-4.42%0.250.250.23

May 10, 20220.250.000.55%0.250.260.25

May 09, 20220.25-0.05-20.35%0.300.300.25

May 06, 20220.300.000.32%0.300.300.29

May 05, 20220.30-0.02-6.54%0.320.320.30

May 04, 20220.310.013.61%0.300.320.29

May 03, 20220.300.001.03%0.300.320.30

May 02, 20220.29-0.01-3.34%0.300.310.29

Apr 29, 20220.290.00-1.13%0.300.320.29

Apr 28, 20220.300.001.02%0.300.300.28

Apr 27, 20220.30-0.03-8.38%0.330.330.28

Apr 26, 20220.310.026.16%0.290.330.26

Apr 25, 20220.280.00-0.02%0.280.280.27

Apr 22, 20220.270.027.34%0.250.340.25

Apr 21, 20220.230.028.80%0.210.250.21

Apr 20, 20220.210.000.00%0.210.210.21

Apr 19, 20220.210.00-0.27%0.210.210.20

Apr 18, 20220.200.013.21%0.200.210.20

Apr 14, 20220.200.002.16%0.190.200.19

Apr 13, 20220.190.00-0.54%0.190.190.19

Apr 11, 20220.190.00-0.06%0.190.190.19

Apr 07, 20220.210.00-0.06%0.210.210.21

Apr 06, 20220.210.027.55%0.190.210.19

Apr 05, 20220.210.012.57%0.200.210.20

Apr 04, 20220.210.00-0.05%0.210.210.21

Apr 01, 20220.210.002.12%0.210.210.20

Mar 31, 20220.210.0210.01%0.190.210.19

Mar 30, 20220.180.00-1.09%0.180.190.18

Mar 23, 20220.170.000.94%0.170.170.17

Mar 11, 20220.170.000.09%0.170.170.16

Mar 10, 20220.170.00-0.16%0.170.170.17

Mar 09, 20220.160.000.00%0.160.160.16

Mar 08, 20220.16-0.01-4.15%0.170.170.16

Mar 03, 20220.170.00-0.21%0.170.170.17

Mar 02, 20220.170.014.53%0.160.170.16

Feb 28, 20220.160.00-1.54%0.170.170.16

Feb 24, 20220.17-0.01-3.80%0.180.180.17

Feb 23, 20220.180.000.04%0.180.180.18

Feb 22, 20220.180.015.48%0.170.180.17

Feb 17, 20220.170.00-0.32%0.170.170.17

Feb 11, 20220.180.00-0.39%0.180.180.18

Feb 09, 20220.180.000.39%0.180.180.18

Feb 07, 20220.180.000.00%0.180.180.18

Feb 04, 20220.170.016.15%0.160.170.16

Jan 27, 20220.180.000.00%0.180.180.18

Jan 25, 20220.180.000.00%0.180.180.18

Jan 24, 20220.170.000.03%0.170.180.17

Jan 21, 20220.180.000.02%0.180.180.18

Jan 18, 20220.17-0.01-3.96%0.180.180.17

Jan 14, 20220.170.00-2.34%0.180.180.17

Jan 13, 20220.180.00-1.15%0.180.180.18

Jan 10, 20220.17-0.01-5.64%0.180.180.17

Jan 07, 20220.180.000.03%0.180.180.18

Jan 03, 20220.180.00-0.18%0.180.180.18

Dec 31, 20210.170.000.00%0.170.170.17

Dec 30, 20210.180.000.06%0.180.180.18

Dec 29, 20210.180.000.37%0.180.180.18

Dec 28, 20210.180.001.03%0.170.180.16

Dec 27, 20210.180.000.00%0.180.180.18

Dec 23, 20210.170.00-0.70%0.180.180.17

Dec 21, 20210.180.000.00%0.180.180.18

Dec 16, 20210.180.000.31%0.180.180.18

Dec 15, 20210.170.00-0.64%0.180.180.17

Dec 13, 20210.180.00-0.12%0.180.180.18

Dec 09, 20210.180.00-0.02%0.180.180.18

Dec 08, 20210.180.000.12%0.180.180.18

Dec 07, 20210.180.000.32%0.180.180.18

Dec 03, 20210.180.00-0.84%0.180.180.18

Dec 02, 20210.180.000.11%0.180.180.18

Nov 29, 20210.180.00-0.09%0.180.180.18

Nov 26, 20210.18-0.01-3.18%0.190.190.18

Nov 24, 20210.180.000.90%0.180.190.18

Nov 23, 20210.180.001.04%0.180.190.18

Nov 19, 20210.18-0.01-5.76%0.190.190.18

Nov 17, 20210.190.016.27%0.180.190.18

Nov 16, 20210.180.00-2.09%0.180.180.18

Nov 15, 20210.190.002.57%0.180.190.17

Nov 12, 20210.180.002.16%0.170.180.15

Nov 11, 20210.180.00-0.30%0.180.180.16

Nov 10, 20210.180.014.71%0.170.180.17

Nov 08, 20210.180.015.95%0.170.180.16

Nov 02, 20210.180.000.13%0.180.180.18

Nov 01, 20210.190.012.84%0.180.190.18

Oct 27, 20210.190.000.10%0.190.190.19

Oct 26, 20210.190.000.02%0.190.190.19

Oct 25, 20210.190.000.40%0.190.190.19

Oct 22, 20210.190.00-0.48%0.190.190.19

Oct 21, 20210.190.000.00%0.190.190.19

Oct 20, 20210.190.000.26%0.190.190.19

Oct 19, 20210.190.000.00%0.190.190.19

Oct 18, 20210.190.00-0.71%0.190.190.19

Oct 14, 20210.190.000.21%0.190.190.19

Oct 01, 20210.190.000.03%0.190.190.19

Sep 20, 20210.190.00-0.49%0.190.190.19

Sep 14, 20210.19-0.01-3.92%0.200.200.19

Sep 08, 20210.200.0210.12%0.180.200.18

Sep 03, 20210.190.00-0.40%0.190.190.19

Sep 02, 20210.190.000.10%0.190.190.19

Sep 01, 20210.190.00-1.55%0.190.190.19

Aug 30, 20210.190.00-2.54%0.200.200.19

Aug 27, 20210.200.00-0.04%0.200.200.18

Aug 26, 20210.200.027.52%0.190.200.19

Aug 25, 20210.200.000.06%0.200.200.19

Aug 23, 20210.200.00-0.14%0.200.210.20

Aug 20, 20210.210.000.03%0.210.210.20

Aug 19, 20210.210.015.06%0.200.210.20

Aug 17, 20210.200.00-0.22%0.200.200.20

Aug 16, 20210.210.014.17%0.200.210.20

Aug 13, 20210.210.015.15%0.200.210.19

Aug 12, 20210.210.029.53%0.190.210.19

Aug 09, 20210.190.000.09%0.190.190.19

Aug 06, 20210.190.00-0.17%0.190.190.19

Aug 04, 20210.190.000.04%0.190.190.19

Aug 03, 20210.200.000.00%0.200.200.20

Aug 02, 20210.20-0.01-4.79%0.210.210.20

Jul 30, 20210.21-0.01-4.90%0.220.220.21

Jul 29, 20210.210.015.38%0.200.210.20

Jul 28, 20210.200.00-0.41%0.200.200.20

Jul 27, 20210.190.00-0.16%0.190.190.19

Jul 26, 20210.19-0.01-5.49%0.200.200.19

Jul 23, 20210.190.000.08%0.190.190.18

Jul 22, 20210.200.000.42%0.200.200.20

Jul 21, 20210.200.0314.02%0.170.200.17

Jul 20, 20210.170.001.92%0.170.170.17

Jul 15, 20210.170.00-0.33%0.170.170.17

Jul 14, 20210.170.002.16%0.170.190.17

Jul 09, 20210.180.000.13%0.180.180.18

Jul 08, 20210.180.000.00%0.180.180.18

Jul 07, 20210.180.000.37%0.180.180.18

Jul 01, 20210.180.000.39%0.180.190.18

Jun 30, 20210.180.001.75%0.180.180.18

Jun 29, 20210.180.000.21%0.180.180.18

Jun 28, 20210.180.002.32%0.180.180.18

Jun 25, 20210.180.00-0.03%0.180.180.18

Jun 22, 20210.180.000.00%0.180.180.18

Jun 21, 20210.190.00-2.53%0.200.200.18

Jun 18, 20210.190.000.80%0.180.190.17

Jun 17, 20210.190.000.04%0.190.190.18

Jun 16, 20210.18-0.02-9.02%0.200.200.18

Jun 15, 20210.190.000.03%0.190.190.19

Jun 10, 20210.19-0.01-5.43%0.200.200.19

Jun 09, 20210.190.000.00%0.190.190.19

Jun 07, 20210.190.00-0.08%0.190.190.19

Jun 04, 20210.190.002.51%0.180.190.18

Jun 03, 20210.19-0.01-7.45%0.200.200.19

Jun 02, 20210.19-0.01-7.12%0.200.200.19

Jun 01, 20210.200.00-0.66%0.200.200.18

May 28, 20210.200.001.47%0.200.200.19

May 27, 20210.20-0.01-4.61%0.210.210.20

May 26, 20210.210.00-0.11%0.210.210.21

May 25, 20210.200.015.40%0.190.200.19

May 21, 20210.200.00-0.53%0.200.200.20

May 20, 20210.200.000.00%0.200.200.20

May 19, 20210.200.00-0.46%0.200.200.20

May 18, 20210.200.017.41%0.190.200.18

May 17, 20210.19-0.01-5.61%0.200.200.18

May 14, 20210.210.000.22%0.210.210.20

May 13, 20210.210.016.34%0.200.210.19

May 12, 20210.190.00-0.47%0.190.190.19

May 11, 20210.190.00-0.18%0.190.190.19

May 10, 20210.190.012.89%0.190.190.18

May 06, 20210.190.012.97%0.180.190.18

May 05, 20210.190.00-0.02%0.190.190.19

May 04, 20210.190.000.00%0.190.190.19

May 03, 20210.190.000.51%0.190.190.18

Apr 30, 20210.20-0.01-5.14%0.210.210.19

Apr 29, 20210.20-0.01-5.24%0.210.210.20

Apr 28, 20210.200.00-1.22%0.200.200.20

Apr 27, 20210.210.000.03%0.210.210.20

Apr 26, 20210.20-0.01-2.83%0.210.210.20

Apr 23, 20210.210.00-0.06%0.210.210.20

Apr 22, 20210.210.00-0.30%0.210.210.21

Apr 21, 20210.200.00-0.17%0.200.200.19

Apr 20, 20210.200.00-1.72%0.200.200.20

Apr 19, 20210.20-0.01-4.22%0.210.210.20

Apr 16, 20210.21-0.01-5.43%0.220.220.21

Apr 15, 20210.220.00-0.31%0.220.220.21

Apr 14, 20210.210.0312.06%0.190.210.19

Apr 13, 20210.19-0.01-5.31%0.200.200.19

Apr 12, 20210.20-0.02-7.97%0.220.220.20

Apr 09, 20210.220.001.90%0.220.220.21

Apr 08, 20210.230.0314.31%0.200.230.20

Apr 07, 20210.210.00-0.65%0.210.210.20

Apr 06, 20210.230.014.43%0.220.230.22

Apr 05, 20210.220.000.45%0.220.220.21

Apr 01, 20210.220.00-0.68%0.220.220.22

Mar 31, 20210.220.012.30%0.220.240.21

Mar 30, 20210.220.00-0.17%0.220.220.21

Mar 29, 20210.240.0310.68%0.220.250.22

Mar 26, 20210.240.00-0.57%0.240.240.22

Mar 25, 20210.220.013.78%0.210.220.21

Mar 24, 20210.220.00-0.13%0.220.220.22

Mar 23, 20210.230.014.63%0.220.250.21

Mar 22, 20210.250.000.27%0.250.250.24

Mar 19, 20210.240.026.66%0.230.240.22

Mar 18, 20210.22-0.01-2.48%0.220.220.21

Mar 17, 20210.210.001.61%0.210.220.21

Mar 16, 20210.210.014.42%0.200.210.20

Mar 15, 20210.20-0.01-7.50%0.210.210.20

Mar 12, 20210.200.00-0.21%0.200.200.19

Mar 11, 20210.200.00-0.46%0.200.200.19

Mar 09, 20210.20-0.01-5.49%0.210.210.20

Mar 08, 20210.210.014.87%0.200.210.18

Mar 05, 20210.200.00-0.32%0.200.200.19

Mar 04, 20210.20-0.01-7.50%0.210.210.17

Mar 03, 20210.20-0.01-5.42%0.210.210.20

Mar 02, 20210.210.00-0.21%0.210.230.21

Mar 01, 20210.20-0.01-7.22%0.210.210.19

Feb 26, 20210.21-0.04-17.71%0.250.250.20

Feb 25, 20210.23-0.01-2.45%0.230.230.21

Feb 24, 20210.23-0.01-4.85%0.240.240.19

Feb 23, 20210.220.014.82%0.210.250.21

Feb 22, 20210.250.013.62%0.240.260.22

Feb 19, 20210.240.027.35%0.220.240.22

Feb 18, 20210.22-0.01-4.52%0.230.230.22

Feb 17, 20210.22-0.02-9.73%0.240.240.21

Feb 16, 20210.22-0.05-23.29%0.270.270.21

Feb 12, 20210.25-0.03-10.57%0.280.280.21

Feb 11, 20210.28-0.01-5.10%0.290.330.26

Feb 10, 20210.260.0518.86%0.210.450.20

Feb 09, 20210.19-0.02-9.50%0.210.210.19

Feb 08, 20210.210.00-1.57%0.210.220.19

Feb 05, 20210.200.0316.14%0.170.210.16

Feb 04, 20210.21-0.01-2.76%0.210.210.17

Feb 03, 20210.200.00-0.76%0.200.210.20

Feb 01, 20210.18-0.01-6.29%0.190.210.16

Jan 29, 20210.19-0.02-8.80%0.210.210.18

Jan 28, 20210.20-0.01-4.80%0.210.220.19

Jan 27, 20210.20-0.03-13.41%0.230.230.20

Jan 26, 20210.230.00-0.02%0.230.230.23

Jan 25, 20210.23-0.02-6.84%0.250.250.23

Jan 22, 20210.25-0.01-2.32%0.250.250.22

Jan 21, 20210.250.00-1.45%0.250.250.23

Jan 20, 20210.240.00-0.34%0.240.240.24

Jan 19, 20210.23-0.01-5.67%0.240.240.21

Jan 15, 20210.23-0.01-4.71%0.240.240.23

Jan 14, 20210.240.0313.29%0.210.240.21

Jan 13, 20210.21-0.01-4.46%0.220.220.20

Jan 12, 20210.220.014.93%0.210.220.21

Jan 11, 20210.210.014.99%0.200.210.19

Jan 08, 20210.200.015.54%0.190.200.19

Jan 07, 20210.210.015.19%0.200.210.20

Jan 06, 20210.210.000.00%0.210.210.21

Jan 05, 20210.20-0.01-4.58%0.210.210.20

Jan 04, 20210.21-0.01-4.76%0.220.220.21

Dec 31, 20200.200.00-0.52%0.200.220.20

Dec 30, 20200.200.000.84%0.200.200.19

Dec 29, 20200.200.0315.80%0.170.200.17

Dec 28, 20200.200.00-0.11%0.200.210.19

Dec 24, 20200.180.00-0.41%0.180.180.17

Dec 23, 20200.18-0.01-3.26%0.180.180.18

Dec 22, 20200.18-0.02-8.30%0.200.200.18

Dec 21, 20200.16-0.01-5.97%0.160.180.16

Dec 18, 20200.170.029.20%0.150.190.15

Dec 17, 20200.140.015.41%0.130.140.13

Dec 16, 20200.130.017.18%0.120.130.12

Les données affichées concernent la période Dec 16, 2020 - Feb 08, 2023.
Les valeurs Variation, Ouverture, Fermeture, Haut et Bas sont basées sur le taux de prix quotidien de QMCI.

Similaires

Infobird

comScore

Zedge

Ceridian HCM

Flex

Omnicell

Paychex

Riskified

EVERTEC

Faraday Future Intelligent Electric

PubMatic

Priority Technology

Investissez sans commission pour tous
Achetez et vendez QuoteMedia Inc -$0 (0%) et plus de 12 000 actions et ETF mondiaux

Télécharger l'application

Ouvrir un compte

D'autres frais peuvent s'appliquer. Consultez nos conditions relatives au trading.

2 millions

clients

3£ milliards

d'actifs sous gestion

Achetez des actions instantanément

Choisissez votre société préférée

Sélectionnez le valeur de votre investissement

Obtenez vos actions en quelques secondes

Faites travailler votre argent avec les diagrammes et AutoInvest

Constituez un portefeuille diversifié et personnalisez-le en fonction de vos objectifs financiers uniques

Investissez à partir de 1€ avec des fractions d'actions

Détenez même les actions les plus chères comme Google, Amazon et Apple

Réglementé par la FCA

Trading 212 est autorisé et réglementé par la FCA (Financial Conduct Authority)

Protection des fonds

Vos fonds sont détenus dans un compte distinct et sont protégés par le Régime de FSCS à hauteur de 85 000 £

Vos données sont protégées

Nous avons mis en place les meilleures pratiques de l'industrie pour protéger vos données

Plus de 12,000 actions internationales et ETFs

Euronext
Paris

NYSE,
NASDAQ

Deutsche Börse Xetra

Euronext Netherlands

Bolsa
de Madrid

Wiener
Börse

London Stock Exchange

Euronext Lisbonne