Get the Stockscreener App
0.151
3.88%
-0.0061
After Hours:
.25
0.099
+65.56%
QuoteMedia Inc Stock (QMCI) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2026 | $0.1665 | $0.151 | $0.0155 | 180,000.0 | -3.88% |
| May 22, 2026 | $0.167 | $0.157 | $0.01 | 19,153.0 | +0.06% |
| May 20, 2026 | $0.157 | $0.157 | $0.00 | 1,500.0 | -1.88% |
| May 15, 2026 | $0.1789 | $0.16 | $0.0189 | 55,500.0 | -9.04% |
| May 14, 2026 | $0.1759 | $0.165 | $0.0109 | 10,228.0 | +0.63% |
| May 13, 2026 | $0.1748 | $0.165 | $0.0098 | 1,142.0 | -0.11% |
| May 12, 2026 | $0.18 | $0.165 | $0.015 | 196,600.0 | +0.00% |
| May 11, 2026 | $0.175 | $0.1611 | $0.0139 | 4,600.0 | +2.94% |
| May 06, 2026 | $0.17 | $0.17 | $0.00 | 59,579.0 | +3.03% |
| May 05, 2026 | $0.165 | $0.165 | $0.00 | 100.0 | +1.41% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $0.18 | $0.151 | $0.029 | 528,502.0 | -3.27% |
| Apr, 2026 | $0.17 | $0.1411 | $0.0289 | 322,278.0 | +9.16% |
| Mar, 2026 | $0.1459 | $0.1411 | $0.0048 | 135,500.0 | +2.07% |
| Feb, 2026 | $0.169 | $0.1331 | $0.0359 | 659,719.0 | +0.07% |
| Jan, 2026 | $0.1499 | $0.14 | $0.0099 | 517,927.0 | -6.67% |
QuoteMedia Inc Stock (QMCI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.15 | $0.1345 | $0.0155 | 303,256.0 | -12.28% |
| Nov, 2025 | $0.1697 | $0.1279 | $0.0418 | 139,406.0 | -5.95% |
| Oct, 2025 | $0.173 | $0.16 | $0.013 | 753,680.0 | -0.41% |
| Sep, 2025 | $0.1737 | $0.1501 | $0.0236 | 164,606.0 | +6.50% |
| Aug, 2025 | $0.177 | $0.1416 | $0.0354 | 464,146.0 | -0.06% |
| Jul, 2025 | $0.18 | $0.1601 | $0.0199 | 130,227.0 | -8.09% |
| Jun, 2025 | $0.177 | $0.1601 | $0.0169 | 236,099.0 | +6.87% |
| 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 | -2.58% |
| Feb, 2025 | $0.1958 | $0.1701 | $0.0257 | 156,162.0 | -3.06% |
| 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% |
0.27%
0.34%
Cap:
|
Volume (24h):