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

Quantum Energy Inc (OP: QEGY )

N/A 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, 2020 0.0220 0.0220 0.0220 0 -0.02(-45.00%)
Jul 30, 2020 0.0400 0.0400 0.0400 0.0400 20,083 -0.00(-4.76%)
Jul 29, 2020 0.0210 0.0420 0.0210 0.0420 10,962 +0.00(+0.24%)
Jul 28, 2020 0.0300 0.0419 0.0200 0.0419 99,332 +0.03(+319.00%)
Jul 27, 2020 0.0238 0.0238 0.0100 0.0100 800 -0.00(-33.33%)
Jul 24, 2020 0.0150 0.0150 0.0150 0.0150 200 -0.00(-11.76%)
Jul 22, 2020 0.0170 0.0170 0.0170 0 -0.01(-36.57%)
Jul 21, 2020 0.0160 0.0268 0.0160 0.0268 1,121 +0.01(+67.50%)
Jul 20, 2020 0.0374 0.0374 0.0160 0.0160 2,989 -0.02(-57.33%)
Jul 17, 2020 0.0150 0.0385 0.0150 0.0375 8,700 -0.00(-3.85%)
Jul 16, 2020 0.0300 0.0390 0.0210 0.0390 82,967 +0.02(+160.00%)
Jul 15, 2020 0.0150 0.0150 0.0150 0.0150 111 +0.00(+0.00%)
Jul 14, 2020 0.0100 0.0255 0.0100 0.0150 14,692 -0.02(-61.54%)
Jul 13, 2020 0.0100 0.0390 0.0100 0.0390 2,469 -0.00(-2.26%)
Jul 10, 2020 0.0399 0.0400 0.0250 0.0399 13,300 +0.02(+66.95%)
Jul 09, 2020 0.0260 0.0260 0.0239 0.0239 5,498 -0.02(-41.71%)
Jul 08, 2020 0.0310 0.0419 0.0310 0.0410 62,950 +0.01(+54.72%)
Jul 07, 2020 0.0265 0.0265 0.0265 70 +0.00(+0.00%)
Jul 06, 2020 0.0428 0.0428 0.0265 0.0265 31,500 -0.00(-0.75%)
Jul 02, 2020 0.0267 0.0267 0.0267 0.0267 200 +0.00(+1.91%)
Jul 01, 2020 0.0428 0.0428 0.0262 0.0262 1,900 -0.02(-38.79%)
Jun 30, 2020 0.0428 0.0428 0.0345 0.0428 2,200 +0.01(+42.67%)
Jun 29, 2020 0.0300 0.0349 0.0300 0.0300 10,300 -0.00(-6.25%)
Jun 26, 2020 0.0278 0.0370 0.0278 0.0320 48,000 -0.00(-3.61%)
Jun 25, 2020 0.0418 0.0418 0.0332 0.0332 26,261 +0.00(+10.67%)
Jun 24, 2020 0.0300 0.0300 0.0300 0.0300 50,050 -0.01(-28.23%)
Jun 23, 2020 0.0360 0.0418 0.0360 0.0418 13,200 +0.00(+0.00%)
Jun 22, 2020 0.0418 0.0418 0.0418 0.0418 5,300 +0.00(+0.00%)
Jun 19, 2020 0.0359 0.0418 0.0359 0.0418 2,100 +0.01(+54.81%)
Jun 18, 2020 0.0275 0.0275 0.0270 0.0270 576 -0.02(-35.71%)
Jun 17, 2020 0.0420 0.0420 0.0420 0.0420 926 +0.02(+60.31%)
Jun 16, 2020 0.0262 0.0262 0.0262 0.0262 150 -0.02(-37.62%)
Jun 15, 2020 0.0420 0.0420 0.0420 0.0420 100 +0.00(+0.00%)
Jun 12, 2020 0.0420 0.0420 0.0420 0.0420 5,000 -0.00(-5.62%)
Jun 10, 2020 0.0445 0.0445 0.0445 0 +0.00(+0.00%)
Jun 09, 2020 0.0471 0.0472 0.0444 0.0445 19,433 -0.00(-5.52%)
Jun 08, 2020 0.0400 0.0473 0.0300 0.0471 50,000 +0.02(+79.77%)
Jun 05, 2020 0.0330 0.0330 0.0262 0.0262 700 +0.00(+0.00%)
Jun 04, 2020 0.0476 0.0476 0.0262 0.0262 891 +0.00(+0.77%)
Jun 02, 2020 0.0260 0.0260 0.0260 0 -0.01(-35.00%)
Jun 01, 2020 0.0400 0.0400 0.0400 0.0400 5,100 +0.00(+9.59%)
May 28, 2020 0.0365 0.0365 0.0365 0 +0.00(+10.61%)
May 27, 2020 0.0330 0.0405 0.0330 0.0330 5,000 +0.00(+0.00%)
May 26, 2020 0.0490 0.0490 0.0330 0.0330 10,444 +0.00(+5.10%)
May 20, 2020 0.0314 0.0314 0.0314 0 -0.00(-12.78%)
May 19, 2020 0.0360 0.0360 0.0360 0.0360 150 +0.00(+0.00%)
May 18, 2020 0.0360 0.0360 0.0360 0.0360 111 -0.00(-6.74%)
May 15, 2020 0.0386 0.0386 0.0386 0.0386 2,000 +0.00(+7.22%)
May 08, 2020 0.0360 0.0360 0.0360 0 -0.01(-26.53%)
May 05, 2020 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
May 04, 2020 0.0490 0.0490 0.0490 0.0490 400 +0.01(+36.11%)
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.