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 30, 2021 0.2650 0.4900 0.2311 0.4900 159,687 +0.21(+75.00%)
Jul 29, 2021 0.3800 0.4000 0.2700 0.2800 72,220 -0.02(-8.17%)
Jul 28, 2021 0.3538 0.3538 0.2700 0.3049 11,908 -0.00(-0.03%)
Jul 27, 2021 0.3253 0.3677 0.2700 0.3050 114,629 -0.02(-4.87%)
Jul 26, 2021 0.3934 0.3934 0.2500 0.3206 149,394 -0.05(-13.35%)
Jul 23, 2021 0.4840 0.4840 0.3350 0.3700 8,648 -0.02(-4.64%)
Jul 22, 2021 0.2451 0.3898 0.2301 0.3880 81,420 +0.08(+25.16%)
Jul 21, 2021 0.2760 0.3880 0.2000 0.3100 110,927 -0.08(-20.49%)
Jul 20, 2021 0.3850 0.3899 0.3800 0.3899 4,219 +0.04(+11.66%)
Jul 19, 2021 0.3054 0.3498 0.2700 0.3492 29,948 -0.04(-10.44%)
Jul 16, 2021 0.3351 0.3899 0.2927 0.3899 52,090 +0.01(+1.43%)
Jul 15, 2021 0.3900 0.3900 0.3625 0.3844 5,326 -0.01(-1.41%)
Jul 14, 2021 0.3210 0.4095 0.3210 0.3899 44,150 +0.03(+6.97%)
Jul 13, 2021 0.3300 0.4437 0.3300 0.3645 58,619 +0.03(+10.45%)
Jul 12, 2021 0.3900 0.4000 0.3221 0.3300 72,081 -0.08(-19.41%)
Jul 09, 2021 0.3950 0.4500 0.3320 0.4095 108,895 +0.06(+17.00%)
Jul 08, 2021 0.4310 0.4500 0.3000 0.3500 121,461 -0.15(-30.00%)
Jul 07, 2021 0.5000 0.5000 0.4650 0.5000 3,400 +0.00(+0.00%)
Jul 06, 2021 0.6000 0.6000 0.4220 0.5000 18,264 -0.10(-16.67%)
Jul 02, 2021 0.5250 0.6000 0.5250 0.6000 3,910 +0.07(+13.29%)
Jul 01, 2021 0.3860 0.5296 0.3860 0.5296 20,915 +0.06(+12.68%)
Jun 30, 2021 0.5000 0.5400 0.4160 0.4700 33,222 -0.03(-6.00%)
Jun 29, 2021 0.6000 0.6000 0.5000 0.5000 4,690 -0.06(-10.71%)
Jun 28, 2021 0.5500 0.5700 0.5310 0.5600 3,861 -0.04(-6.65%)
Jun 25, 2021 0.5600 0.5999 0.5600 0.5999 16,308 -0.00(-0.02%)
Jun 24, 2021 0.6000 0.6000 0.5500 0.6000 15,301 +0.00(+0.00%)
Jun 23, 2021 0.5677 0.6000 0.5677 0.6000 19,438 +0.05(+9.09%)
Jun 22, 2021 0.5020 0.5500 0.5020 0.5500 12,130 -0.05(-8.32%)
Jun 21, 2021 0.6500 0.6500 0.5354 0.5999 4,679 +0.04(+7.12%)
Jun 18, 2021 0.5651 0.5800 0.5600 0.5600 55,832 -0.02(-3.46%)
Jun 17, 2021 0.5900 0.6000 0.5601 0.5801 18,716 +0.01(+0.89%)
Jun 16, 2021 0.5700 0.5800 0.5601 0.5750 18,610 -0.00(-0.69%)
Jun 15, 2021 0.6000 0.6000 0.5700 0.5790 5,392 -0.01(-1.86%)
Jun 14, 2021 0.6000 0.6000 0.5600 0.5900 20,864 +0.00(+0.51%)
Jun 11, 2021 0.6000 0.6000 0.5600 0.5870 63,033 +0.01(+1.21%)
Jun 10, 2021 0.6500 0.6500 0.5580 0.5800 25,235 -0.08(-12.00%)
Jun 09, 2021 0.6100 0.6591 0.5900 0.6591 11,769 +0.05(+8.49%)
Jun 08, 2021 0.6000 0.6500 0.6000 0.6075 5,307 +0.01(+1.25%)
Jun 07, 2021 0.7000 0.7000 0.5600 0.6000 45,557 -0.03(-4.91%)
Jun 04, 2021 0.6000 0.6646 0.5800 0.6310 11,901 +0.07(+12.66%)
Jun 03, 2021 0.6700 0.6700 0.5520 0.5601 58,525 -0.13(-18.81%)
Jun 02, 2021 0.6400 0.6999 0.5760 0.6899 9,551 +0.04(+6.14%)
Jun 01, 2021 0.7025 0.7025 0.6200 0.6500 23,963 -0.05(-7.14%)
May 28, 2021 0.6601 0.7000 0.6300 0.7000 31,830 +0.00(+0.00%)
May 27, 2021 0.7699 0.7700 0.7000 0.7000 10,980 -0.02(-2.78%)
May 26, 2021 0.7500 0.7700 0.7000 0.7200 2,368 +0.02(+2.86%)
May 25, 2021 0.7000 0.7000 0.7000 0.7000 13,154 +0.04(+6.06%)
May 24, 2021 0.7600 0.7600 0.6600 0.6600 3,244 -0.04(-5.71%)
May 21, 2021 0.7000 0.7700 0.6600 0.7000 17,823 +0.05(+7.69%)
May 20, 2021 0.7000 0.7050 0.6000 0.6500 27,521 -0.05(-7.14%)
May 19, 2021 0.6800 0.7700 0.6700 0.7000 10,578 -0.06(-7.89%)
May 18, 2021 0.7700 0.7700 0.7600 0.7600 7,418 +0.07(+10.14%)
May 17, 2021 0.7300 0.7325 0.6800 0.6900 38,550 -0.04(-5.48%)
May 14, 2021 0.7500 0.7500 0.7300 0.7300 2,231 -0.02(-2.67%)
May 13, 2021 0.7300 0.7525 0.7300 0.7500 7,559 +0.01(+1.35%)
May 12, 2021 0.7700 0.7700 0.7400 0.7400 11,731 -0.02(-1.99%)
May 11, 2021 0.7500 0.7900 0.7500 0.7550 40,005 +0.01(+0.67%)
May 10, 2021 0.7100 0.7500 0.7000 0.7500 31,106 +0.02(+2.74%)
May 07, 2021 0.7300 0.7300 0.7000 0.7300 6,414 +0.03(+4.29%)
May 06, 2021 0.7100 0.7300 0.7000 0.7000 5,216 -0.02(-2.30%)
May 05, 2021 0.6600 0.7300 0.6600 0.7165 8,861 -0.01(-1.44%)
May 04, 2021 0.7300 0.7500 0.6500 0.7270 13,137 -0.00(-0.41%)
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.