Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quantum Energy Inc (OP: QEGY )

0.3000 UNCHANGED
Last Price Updated: 3:14 PM EDT, Jul 28, 2022 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 (%)
Nov 30, 2020 0.2490 0.3000 0.2350 0.2800 98,270 +0.03(+12.45%)
Nov 27, 2020 0.2100 0.2490 0.2100 0.2490 2,500 +0.04(+18.57%)
Nov 25, 2020 0.2590 0.2590 0.2010 0.2100 29,600 +0.00(+0.00%)
Nov 24, 2020 0.2345 0.2345 0.2100 0.2100 13,250 +0.00(+0.00%)
Nov 23, 2020 0.2545 0.2590 0.2100 0.2100 6,872 +0.02(+10.53%)
Nov 20, 2020 0.1850 0.2245 0.1775 0.1900 56,600 -0.01(-5.00%)
Nov 19, 2020 0.2020 0.2020 0.2000 0.2000 5,934 -0.02(-9.09%)
Nov 18, 2020 0.2100 0.2600 0.2000 0.2200 18,816 +0.00(+0.00%)
Nov 17, 2020 0.3100 0.3100 0.1805 0.2200 44,337 -0.05(-18.52%)
Nov 16, 2020 0.2100 0.2700 0.2000 0.2700 22,685 +0.05(+22.73%)
Nov 13, 2020 0.3100 0.3100 0.2180 0.2200 89,900 -0.08(-26.67%)
Nov 12, 2020 0.3200 0.3200 0.2950 0.3000 47,336 +0.00(+0.00%)
Nov 11, 2020 0.3000 0.3000 0.2800 0.3000 88,561 +0.04(+14.07%)
Nov 10, 2020 0.2600 0.3000 0.2600 0.2630 67,711 +0.04(+19.55%)
Nov 09, 2020 0.2100 0.2994 0.2000 0.2200 28,625 +0.04(+20.88%)
Nov 06, 2020 0.3600 0.4000 0.1820 0.1820 99,400 -0.19(-50.81%)
Nov 05, 2020 0.1800 0.4100 0.1800 0.3700 51,632 +0.22(+146.67%)
Nov 04, 2020 0.1650 0.1650 0.1500 0.1500 14,820 -0.02(-9.09%)
Nov 03, 2020 0.1650 0.1650 0.1650 0.1650 3,000 +0.01(+6.45%)
Nov 02, 2020 0.1800 0.1800 0.1500 0.1550 51,060 -0.02(-11.43%)
Oct 30, 2020 0.1700 0.1800 0.1700 0.1750 214,900 +0.01(+4.17%)
Oct 29, 2020 0.1700 0.1700 0.1650 0.1680 14,500 +0.01(+5.00%)
Oct 28, 2020 0.1590 0.1700 0.1590 0.1600 18,941 +0.03(+22.14%)
Oct 26, 2020 0.1310 0.1310 0.1310 0 -0.02(-12.67%)
Oct 23, 2020 0.1500 0.1500 0.1405 0.1500 89,900 +0.00(+1.01%)
Oct 22, 2020 0.1625 0.1625 0.1450 0.1485 34,337 -0.01(-7.19%)
Oct 21, 2020 0.1500 0.1600 0.1500 0.1600 22,448 +0.01(+7.89%)
Oct 20, 2020 0.1490 0.1515 0.1475 0.1483 30,319 +0.01(+5.93%)
Oct 19, 2020 0.1490 0.1490 0.1390 0.1400 18,202 +0.01(+3.70%)
Oct 16, 2020 0.1500 0.1500 0.1350 0.1350 34,000 -0.01(-3.57%)
Oct 15, 2020 0.1450 0.1500 0.1400 0.1400 28,950 -0.01(-6.67%)
Oct 14, 2020 0.1500 0.1500 0.1499 0.1500 9,254 +0.01(+11.11%)
Oct 13, 2020 0.1475 0.1500 0.1350 0.1350 126,481 -0.01(-8.47%)
Oct 12, 2020 0.1400 0.1475 0.1300 0.1475 19,081 +0.01(+5.36%)
Oct 09, 2020 0.1150 0.1400 0.1150 0.1400 7,100 +0.02(+16.67%)
Oct 08, 2020 0.1200 0.1200 0.1200 0.1200 4,610 +0.02(+26.32%)
Oct 07, 2020 0.1050 0.1050 0.0910 0.0950 48,335 -0.01(-5.00%)
Oct 06, 2020 0.0950 0.1400 0.0940 0.1000 42,894 +0.01(+11.23%)
Oct 05, 2020 0.0800 0.0899 0.0800 0.0899 3,310 +0.01(+12.37%)
Oct 02, 2020 0.0940 0.0940 0.0590 0.0800 10,800 -0.01(-13.98%)
Oct 01, 2020 0.0930 0.0930 0.0930 0.0930 22,000 +0.00(+0.00%)
Sep 30, 2020 0.0605 0.0930 0.0605 0.0930 4,113 -0.00(-1.06%)
Sep 29, 2020 0.0560 0.0940 0.0560 0.0940 33,353 +0.04(+80.77%)
Sep 28, 2020 0.0690 0.0690 0.0520 0.0520 102,614 -0.00(-7.14%)
Sep 24, 2020 0.0560 0.0560 0.0560 0 -0.02(-25.33%)
Sep 23, 2020 0.0750 0.0750 0.0750 0.0750 1,000 -0.02(-20.21%)
Sep 22, 2020 0.0730 0.0940 0.0660 0.0940 43,700 +0.01(+17.50%)
Sep 21, 2020 0.0900 0.0950 0.0793 0.0800 56,200 +0.02(+26.98%)
Sep 18, 2020 0.0750 0.0750 0.0630 0.0630 56,100 -0.01(-10.00%)
Sep 17, 2020 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Sep 16, 2020 0.0800 0.0800 0.0700 0.0700 6,300 -0.01(-12.50%)
Sep 14, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 11, 2020 0.0800 0.0800 0.0800 0.0800 12,100 -0.01(-14.89%)
Sep 10, 2020 0.0990 0.0990 0.0940 0.0940 3,790 -0.01(-6.00%)
Sep 09, 2020 0.0940 0.1000 0.0940 0.1000 56,158 +0.02(+25.00%)
Sep 08, 2020 0.0800 0.0800 0.0655 0.0800 66,310 +0.02(+33.33%)
Sep 04, 2020 0.0700 0.0700 0.0600 0.0600 52,100 -0.02(-26.83%)
Sep 03, 2020 0.0993 0.0993 0.0820 0.0820 3,972 -0.02(-17.42%)
Sep 02, 2020 0.0993 0.0993 0.0993 0.0993 37,662 -0.00(-0.60%)
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.