Get the Stockscreener App
0.1597
8.22%
-0.0143
QuoteMedia Inc Stock (QMCI) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 26, 2025 | $0.1597 | $0.15 | $0.0097 | 2,476.0 | -8.22% |
| Aug 15, 2025 | $0.174 | $0.1668 | $0.00725 | 61,606.0 | +8.75% |
| Aug 13, 2025 | $0.16 | $0.16 | $0.00 | 669.0 | -2.74% |
| Aug 12, 2025 | $0.1645 | $0.1599 | $0.0046 | 38,100.0 | +6.13% |
| Aug 07, 2025 | $0.155 | $0.155 | $0.00 | 45,000.0 | +0.00% |
| Aug 06, 2025 | $0.155 | $0.155 | $0.00 | 4,000.0 | +9.46% |
| Aug 04, 2025 | $0.1699 | $0.1416 | $0.0283 | 91,460.0 | -11.56% |
| Jul 31, 2025 | $0.1602 | $0.1601 | $0.0001 | 55,175.0 | -0.06% |
| Jul 30, 2025 | $0.173 | $0.1602 | $0.0128 | 200.0 | +0.00% |
| Jul 29, 2025 | $0.166 | $0.1602 | $0.0058 | 21,149.0 | -4.63% |
QuoteMedia Inc Stock (QMCI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of QuoteMedia Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of QMCI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of QuoteMedia Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
QuoteMedia Inc Stock (QMCI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $0.174 | $0.1416 | $0.0324 | 243,311.0 | -0.25% |
| Jul, 2025 | $0.18 | $0.1601 | $0.0199 | 130,227.0 | -8.07% |
| Jun, 2025 | $0.177 | $0.1601 | $0.0169 | 236,099.0 | +6.84% |
| May, 2025 | $0.1699 | $0.1527 | $0.0172 | 385,835.0 | +5.16% |
| Apr, 2025 | $0.1708 | $0.15 | $0.0208 | 211,903.0 | -8.82% |
| Mar, 2025 | $0.1814 | $0.161 | $0.0204 | 250,200.0 | -2.57% |
| Feb, 2025 | $0.1958 | $0.1701 | $0.0257 | 156,162.0 | -3.07% |
| Jan, 2025 | $0.2077 | $0.121 | $0.0867 | 422,427.0 | +30.53% |
QuoteMedia Inc Stock (QMCI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.165 | $0.1268 | $0.0382 | 843,114.0 | -17.81% |
| Nov, 2024 | $0.2184 | $0.1551 | $0.0633 | 2,207,362.0 | -21.66% |
| Oct, 2024 | $0.21 | $0.1901 | $0.0199 | 344,398.0 | -2.38% |
| Sep, 2024 | $0.211 | $0.1801 | $0.0309 | 553,396.0 | +10.01% |
| Aug, 2024 | $0.1999 | $0.1801 | $0.0198 | 360,226.0 | +0.47% |
| Jul, 2024 | $0.1975 | $0.1801 | $0.0174 | 126,656.0 | +7.95% |
| Jun, 2024 | $0.2067 | $0.1652 | $0.0415 | 735,192.0 | -7.42% |
| May, 2024 | $0.23 | $0.19 | $0.04 | 590,128.0 | -9.48% |
| Apr, 2024 | $0.25 | $0.1902 | $0.0598 | 1,190,141.0 | -0.05% |
| Mar, 2024 | $0.2218 | $0.1875 | $0.0343 | 696,242.0 | -2.28% |
| Feb, 2024 | $0.2289 | $0.21 | $0.0189 | 131,234.0 | -0.05% |
| Jan, 2024 | $0.229 | $0.20 | $0.029 | 467,333.0 | -6.07% |
QuoteMedia Inc Stock (QMCI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.2689 | $0.19 | $0.0789 | 1,138,704.0 | -14.23% |
| Nov, 2023 | $0.2697 | $0.235 | $0.0347 | 198,800.0 | +2.69% |
| Oct, 2023 | $0.2997 | $0.227 | $0.0727 | 563,016.0 | -7.14% |
| Sep, 2023 | $0.3097 | $0.255 | $0.0547 | 1,225,951.0 | -9.59% |
| Aug, 2023 | $0.33 | $0.2801 | $0.0499 | 730,197.0 | -6.15% |
| Jul, 2023 | $0.349 | $0.3011 | $0.0479 | 574,653.0 | +9.60% |
| Jun, 2023 | $0.3495 | $0.246 | $0.1035 | 1,118,815.0 | +10.37% |
| May, 2023 | $0.2795 | $0.24 | $0.0395 | 1,791,445.0 | +9.08% |
| Apr, 2023 | $0.28 | $0.25 | $0.03 | 280,620.0 | -10.68% |
| Mar, 2023 | $0.29 | $0.241 | $0.049 | 259,242.0 | +12.00% |
| Feb, 2023 | $0.2695 | $0.24 | $0.0295 | 707,814.0 | -3.66% |
| Jan, 2023 | $0.28 | $0.192 | $0.088 | 1,237,782.0 | +23.57% |
182.22%
5.71%
Cap:
|
Volume (24h):