Other US listings · QMCI · stock
Quotemedia INC (QMCI) stock price history
Every Other US listings trading session of Quotemedia INC from Apr 3, 2000 to Jul 17, 2026: 6,611 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
QMCI adjusted close, 2000 to 2026
- $4.13
- All time high, 2000
- $0.1800
- 52 week high, $0.1300 low
- 6,611
- Daily sessions since 2000
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
QMCI key facts
- Quotemedia INC (QMCI) closed at $0.1500 on Jul 17, 2026 on Other US listings.
- QMCI's all time high close is $4.13, set on Apr 10, 2000; its all time low close is $0.0200 on Jul 10, 2014.
- QMCI's 52 week range is $0.1300 to $0.1800.
- QMCI returned -11.8% over the year to Jul 17, 2026 and -6.2% over five years.
- Over ten years QMCI returned +150%, +9.6% a year compounded.
- QMCI's deepest drawdown was -99.5% from Apr 10, 2000 to Jul 10, 2014.
- DataCedar holds 6,611 daily sessions of QMCI history from Apr 3, 2000, adjusted for splits and dividends, served by the API under a key.
QMCI price chart, 2000 to 2026
QMCI returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -6.2% |
| 6 months | +7.1% |
| Year to date | +7.1% |
| 1 year | -11.8% |
| 3 years | -51.6% |
| 5 years | -6.2% |
| 10 years | +150.0% |
| Since Apr 3, 2000 | -96.3% |
| Compound annual growth, 26.3 years | -11.8% |
QMCI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $4.13 on Apr 10, 2000
- All time low close
- $0.0200 on Jul 10, 2014
- 52 week high
- $0.1800 on Aug 18, 2025
- 52 week low
- $0.1300 on Nov 14, 2025
- Deepest drawdown
- -99.5% from Apr 10, 2000 to Jul 10, 2014, not yet recovered
- Best single session
- +133.3% on Jun 30, 2016
- Worst single session
- -55.6% on Nov 15, 2012
- Volatility, 1 year annualised
- 70.3%
- Sessions closing higher, 1 year
- 11%
- Best calendar year
- 2003, +667%
- Worst calendar year
- 2002, -82%
QMCI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Apr 3, 2000; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.1500 | $0.1800 | $0.1300 | $0.1500 | 0.0% | 2.6M | 135 |
| 2025 | $0.1400 | $0.2100 | $0.1200 | $0.1500 | +7.1% | 3.6M | 250 |
| 2024 | $0.2300 | $0.2500 | $0.1200 | $0.1400 | -39.1% | 8.3M | 252 |
| 2023 | $0.2100 | $0.3500 | $0.1900 | $0.2300 | +9.5% | 9.9M | 250 |
| 2022 | $0.1600 | $0.3400 | $0.1300 | $0.2100 | +31.2% | 16.1M | 251 |
| 2021 | $0.2200 | $0.4000 | $0.1400 | $0.1600 | -27.3% | 20.4M | 252 |
| 2020 | $0.1700 | $0.2200 | $0.0500 | $0.2200 | +29.4% | 13.6M | 253 |
| 2019 | $0.0900 | $0.2400 | $0.0500 | $0.1700 | +88.9% | 10.9M | 252 |
| 2018 | $0.0400 | $0.1500 | $0.0300 | $0.0900 | +200.0% | 6.7M | 251 |
| 2017 | $0.0500 | $0.0800 | $0.0300 | $0.0300 | -40.0% | 11.8M | 251 |
| 2016 | $0.0600 | $0.1400 | $0.0300 | $0.0500 | -16.7% | 2.8M | 252 |
| 2015 | $0.0400 | $0.1500 | $0.0300 | $0.0600 | +50.0% | 8.9M | 252 |
| 2014 | $0.0500 | $0.1500 | $0.0100 | $0.0400 | -33.3% | 17.6M | 252 |
| 2013 | $0.0500 | $0.1000 | $0.0200 | $0.0600 | -14.3% | 4.9M | 252 |
| 2012 | $0.0500 | $0.1100 | $0.0200 | $0.0700 | +133.3% | 10.8M | 250 |
| 2011 | $0.0800 | $0.1100 | $0.0300 | $0.0300 | -70.0% | 10.1M | 252 |
| 2010 | $0.1300 | $0.2000 | $0.0600 | $0.1000 | -28.6% | 8M | 252 |
| 2009 | $0.0800 | $0.1500 | $0.0300 | $0.1400 | +75.0% | 5.6M | 252 |
| 2008 | $0.1700 | $0.2200 | $0.0300 | $0.0800 | -55.6% | 7.2M | 253 |
| 2007 | $0.3000 | $0.4000 | $0.1500 | $0.1800 | -50.0% | 8.8M | 251 |
| 2006 | $0.3500 | $0.5500 | $0.2300 | $0.3600 | +2.9% | 14.6M | 251 |
| 2005 | $0.4800 | $0.5600 | $0.2100 | $0.3500 | -27.1% | 16.2M | 252 |
| 2004 | $0.4900 | $0.6800 | $0.3200 | $0.4800 | +4.3% | 28.6M | 252 |
| 2003 | $0.0800 | $0.8500 | $0.0500 | $0.4600 | +666.7% | 41.5M | 252 |
| 2002 | $0.3600 | $0.5000 | $0.0400 | $0.0600 | -81.8% | 18M | 252 |
| 2001 | $0.1094 | $0.6875 | $0.1094 | $0.3300 | +201.7% | 17.9M | 248 |
| 2000 | $4.00 | $4.13 | $0.0938 | $0.1094 | n/a | 7.1M | 189 |
QMCI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.1500 | 0.0% |
| June 2026 | $0.1500 | 0.0% |
| May 2026 | $0.1500 | -6.2% |
| April 2026 | $0.1600 | +14.3% |
| March 2026 | $0.1400 | 0.0% |
| February 2026 | $0.1400 | 0.0% |
| January 2026 | $0.1400 | -6.7% |
| December 2025 | $0.1500 | -6.2% |
| November 2025 | $0.1600 | -5.9% |
| October 2025 | $0.1700 | 0.0% |
| September 2025 | $0.1700 | +6.3% |
| August 2025 | $0.1600 | 0.0% |
About the QMCI data
Daily bars. 6,611 sessions from Apr 3, 2000 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/QMCI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
QMCI share price history
