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 (%)
Dec 31, 2020 0.2400 0.2400 0.2400 4,804 +0.02(+8.60%)
Dec 30, 2020 0.2450 0.2450 0.2020 0.2210 4,804 -0.02(-7.92%)
Dec 29, 2020 0.2590 0.2599 0.2020 0.2400 8,869 +0.04(+20.00%)
Dec 28, 2020 0.1970 0.2499 0.1970 0.2000 35,387 -0.00(-1.72%)
Dec 24, 2020 0.1952 0.2100 0.1950 0.2035 2,200 -0.01(-3.33%)
Dec 23, 2020 0.2595 0.2595 0.1935 0.2105 9,339 -0.04(-15.80%)
Dec 22, 2020 0.2500 0.2500 0.2500 0.2500 3,546 +0.00(+0.00%)
Dec 21, 2020 0.2499 0.2500 0.2035 0.2500 17,186 +0.01(+4.17%)
Dec 18, 2020 0.1800 0.2400 0.1500 0.2400 18,900 +0.04(+20.00%)
Dec 17, 2020 0.2000 0.2000 0.1950 0.2000 36,304 +0.00(+0.05%)
Dec 16, 2020 0.2400 0.2600 0.1850 0.1999 39,155 -0.04(-14.94%)
Dec 15, 2020 0.2699 0.2699 0.2300 0.2350 29,990 -0.04(-12.96%)
Dec 14, 2020 0.2700 0.3190 0.2000 0.2700 114,701 -0.00(-0.04%)
Dec 11, 2020 0.2700 0.3199 0.2679 0.2701 68,600 +0.02(+8.04%)
Dec 10, 2020 0.2800 0.3450 0.2500 0.2500 191,890 +0.01(+4.17%)
Dec 09, 2020 0.2400 0.2500 0.2399 0.2400 22,287 -0.01(-3.96%)
Dec 08, 2020 0.2268 0.2600 0.2250 0.2499 19,449 +0.03(+13.59%)
Dec 07, 2020 0.1900 0.2350 0.1900 0.2200 48,538 +0.03(+15.85%)
Dec 04, 2020 0.1900 0.2000 0.1500 0.1899 128,500 -0.00(-0.05%)
Dec 03, 2020 0.2000 0.2200 0.1900 0.1900 66,460 -0.01(-5.00%)
Dec 02, 2020 0.2950 0.3000 0.1600 0.2000 228,697 -0.05(-20.03%)
Dec 01, 2020 0.2800 0.2900 0.2501 0.2501 67,369 -0.03(-10.68%)
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%)
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.