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 (%)
Jul 31, 2014 0.5250 0.5300 0.4800 0.4900 65,264 -0.04(-7.55%)
Jul 30, 2014 0.5000 0.5350 0.5000 0.5300 67,670 +0.03(+6.00%)
Jul 29, 2014 0.5500 0.5500 0.5000 0.5000 47,800 +0.00(+0.00%)
Jul 28, 2014 0.5500 0.5500 0.5000 0.5000 40,300 -0.04(-7.39%)
Jul 25, 2014 0.5100 0.5500 0.5000 0.5399 145,349 +0.02(+4.83%)
Jul 24, 2014 0.5200 0.5200 0.4900 0.5150 18,100 -0.01(-0.96%)
Jul 23, 2014 0.5500 0.5500 0.4201 0.5200 13,627 -0.03(-5.45%)
Jul 22, 2014 0.4000 0.5500 0.4000 0.5500 35,703 +0.15(+37.50%)
Jul 21, 2014 0.4000 0.4000 0.3401 0.4000 24,290 +0.01(+1.27%)
Jul 18, 2014 0.3950 0.4000 0.3950 0.3950 13,000 -0.01(-1.25%)
Jul 17, 2014 0.3900 0.4000 0.3900 0.4000 7,700 +0.00(+0.00%)
Jul 16, 2014 0.3900 0.4000 0.3300 0.4000 18,530 +0.00(+0.00%)
Jul 15, 2014 0.4000 0.4000 0.4000 0.4000 6,490 +0.00(+0.00%)
Jul 14, 2014 0.4000 0.4000 0.1720 0.4000 52,386 +0.02(+5.26%)
Jul 11, 2014 0.3800 0.3995 0.3800 0.3800 20,390 +0.00(+0.00%)
Jul 10, 2014 0.3800 0.3800 0.3800 0.3800 9,000 -0.02(-5.00%)
Jul 09, 2014 0.4210 0.4210 0.4000 0.4000 24,022 -0.02(-4.99%)
Jul 08, 2014 0.4252 0.4600 0.4200 0.4210 31,022 -0.00(-0.99%)
Jul 07, 2014 0.4750 0.4750 0.4252 0.4252 10,362 -0.05(-10.48%)
Jul 03, 2014 0.4750 0.4750 0.4750 0 +0.03(+5.79%)
Jul 02, 2014 0.4350 0.4490 0.4000 0.4490 23,871 +0.03(+6.90%)
Jul 01, 2014 0.4300 0.4500 0.4200 0.4200 20,150 +0.01(+2.44%)
Jun 30, 2014 0.4300 0.4600 0.4000 0.4100 51,585 -0.05(-10.87%)
Jun 27, 2014 0.4390 0.4600 0.3800 0.4600 20,270 +0.04(+9.52%)
Jun 26, 2014 0.4349 0.4599 0.4100 0.4200 17,681 +0.01(+2.44%)
Jun 25, 2014 0.4105 0.4125 0.4100 0.4100 41,250 -0.02(-4.65%)
Jun 24, 2014 0.4600 0.4800 0.4300 0.4300 34,950 -0.02(-4.44%)
Jun 23, 2014 0.4500 0.4500 0.4500 0.4500 24,054 +0.00(+0.00%)
Jun 20, 2014 0.4300 0.4890 0.4300 0.4500 46,699 +0.02(+3.45%)
Jun 19, 2014 0.5000 0.5000 0.4300 0.4350 38,839 -0.08(-15.53%)
Jun 18, 2014 0.5400 0.5400 0.4700 0.5150 28,261 +0.03(+5.10%)
Jun 17, 2014 0.5000 0.5300 0.4700 0.4900 38,800 -0.02(-3.92%)
Jun 16, 2014 0.5200 0.5200 0.4800 0.5100 19,758 -0.01(-1.90%)
Jun 13, 2014 0.5850 0.6400 0.4600 0.5199 200,964 -0.05(-8.79%)
Jun 12, 2014 0.5690 0.5800 0.5200 0.5700 49,038 +0.00(+0.18%)
Jun 11, 2014 0.5000 0.5850 0.4600 0.5690 42,973 +0.03(+5.37%)
Jun 10, 2014 0.5000 0.5400 0.5000 0.5400 9,627 -0.01(-1.98%)
Jun 06, 2014 0.5800 0.6000 0.5509 0.5509 6,600 -0.05(-8.18%)
Jun 05, 2014 0.6399 0.6399 0.6000 0.6000 17,700 -0.04(-6.25%)
Jun 04, 2014 0.6000 0.6500 0.5801 0.6400 6,240 +0.04(+6.67%)
Jun 03, 2014 0.6700 0.6800 0.6000 0.6000 65,350 -0.08(-11.76%)
Jun 02, 2014 0.6700 0.6800 0.6500 0.6800 6,000 +0.00(+0.00%)
May 30, 2014 0.6300 0.6800 0.6000 0.6800 13,942 +0.13(+23.64%)
May 29, 2014 0.6025 0.6500 0.5500 0.5500 44,010 -0.15(-21.43%)
May 28, 2014 0.7000 0.7000 0.7000 0.7000 2,312 +0.00(+0.00%)
May 27, 2014 0.7500 0.7500 0.6400 0.7000 13,900 -0.05(-6.67%)
May 23, 2014 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
May 22, 2014 0.7800 0.7800 0.7000 0.7000 36,190 -0.05(-6.67%)
May 21, 2014 0.7211 0.8000 0.7200 0.7500 27,033 -0.05(-6.25%)
May 20, 2014 0.8200 0.8200 0.7892 0.8000 22,400 -0.02(-2.44%)
May 19, 2014 0.8170 0.8200 0.8000 0.8200 17,685 +0.02(+2.63%)
May 16, 2014 0.7000 0.8180 0.6500 0.7990 19,500 +0.08(+10.97%)
May 15, 2014 0.7190 0.8190 0.7190 0.7200 14,500 -0.10(-12.20%)
May 14, 2014 0.8201 0.8201 0.7580 0.8200 18,550 -0.07(-7.87%)
May 13, 2014 0.8900 0.8900 0.8900 0.8900 1,745 +0.00(+0.00%)
May 12, 2014 0.9000 0.9000 0.8001 0.8900 17,588 -0.01(-1.11%)
May 09, 2014 0.8000 0.9000 0.6011 0.9000 20,698 +0.00(+0.00%)
May 08, 2014 0.8800 0.9000 0.8500 0.9000 35,530 +0.02(+2.27%)
May 07, 2014 0.8600 0.8800 0.8400 0.8800 30,264 +0.02(+2.33%)
May 06, 2014 0.8800 0.9000 0.8500 0.8600 41,876 -0.02(-2.27%)
May 05, 2014 0.8990 0.9000 0.8502 0.8800 15,450 -0.04(-4.35%)
May 02, 2014 0.8000 0.9300 0.7500 0.9200 21,630 +0.12(+15.00%)
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.