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 (%)
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%)
Sep 01, 2020 0.0890 0.1000 0.0600 0.0999 181,562 +0.01(+11.00%)
Aug 31, 2020 0.0400 0.0900 0.0375 0.0900 218,210 +0.05(+157.14%)
Aug 28, 2020 0.0400 0.0400 0.0350 0.0350 10,400 +0.00(+0.00%)
Aug 27, 2020 0.0335 0.0350 0.0335 0.0350 12,700 +0.00(+0.00%)
Aug 26, 2020 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+1.45%)
Aug 25, 2020 0.0333 0.0345 0.0325 0.0345 30,759 +0.00(+7.81%)
Aug 24, 2020 0.0111 0.0320 0.0111 0.0320 69,447 -0.00(-5.88%)
Aug 19, 2020 0.0340 0.0340 0.0340 0 -0.00(-12.82%)
Aug 18, 2020 0.0390 0.0390 0.0390 0.0390 3,200 +0.00(+0.00%)
Aug 17, 2020 0.0390 0.0390 0.0390 0.0390 10,000 +0.01(+21.87%)
Aug 14, 2020 0.0390 0.0390 0.0200 0.0320 16,500 +0.01(+28.00%)
Aug 13, 2020 0.0250 0.0250 0.0250 0.0250 30,100 -0.01(-35.90%)
Aug 12, 2020 0.0390 0.0390 0.0390 0.0390 15,502 +0.00(+0.00%)
Aug 11, 2020 0.0389 0.0390 0.0389 0.0390 2,163 +0.01(+51.75%)
Aug 07, 2020 0.0257 0.0257 0.0257 0 -0.01(-34.10%)
Aug 06, 2020 0.0395 0.0395 0.0390 0.0390 3,260 +0.01(+56.00%)
Aug 05, 2020 0.0250 0.0250 0.0250 0.0250 500 +0.00(+13.64%)
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%)
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.