Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 (%)
Feb 27, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 24, 2017 0.2175 0.2300 0.2175 0.2300 3,000 +0.06(+35.29%)
Feb 23, 2017 0.1700 0.1700 0.1620 0.1700 87,690 -0.03(-15.00%)
Feb 22, 2017 0.2000 0.2000 0.2000 0.2000 19,800 +0.00(+0.00%)
Feb 21, 2017 0.2000 0.2000 0.2000 0.2000 6,150 +0.05(+33.33%)
Feb 17, 2017 0.1500 0.1500 0.1500 0 -0.07(-31.85%)
Feb 16, 2017 0.2201 0.2385 0.2200 0.2201 19,498 +0.00(+0.05%)
Feb 15, 2017 0.2000 0.2230 0.2000 0.2200 25,473 +0.05(+29.34%)
Feb 14, 2017 0.1701 0.1701 0.1701 0.1701 1,500 -0.03(-14.95%)
Feb 13, 2017 0.2000 0.2000 0.2000 0.2000 1,500 +0.03(+14.29%)
Feb 10, 2017 0.1700 0.1750 0.1700 0.1750 300 -0.03(-12.50%)
Feb 09, 2017 0.1800 0.2000 0.1800 0.2000 10,414 +0.02(+11.11%)
Feb 07, 2017 0.1800 0.1800 0.1800 0 +0.01(+3.85%)
Feb 06, 2017 0.3488 0.3488 0.1510 0.1733 4,353 +0.03(+17.04%)
Feb 03, 2017 0.1800 0.1800 0.1481 0.1481 6,800 -0.08(-35.61%)
Feb 02, 2017 0.2500 0.2500 0.1800 0.2300 2,609 -0.02(-8.00%)
Feb 01, 2017 0.2000 0.2500 0.2000 0.2500 49,850 +0.07(+37.36%)
Jan 31, 2017 0.1800 0.1820 0.1800 0.1820 9,589 +0.00(+1.11%)
Jan 30, 2017 0.1760 0.1800 0.1760 0.1800 55,348 +0.00(+0.00%)
Jan 27, 2017 0.1800 0.1800 0.1800 0.1800 1,452 +0.01(+5.88%)
Jan 26, 2017 0.1700 0.1700 0.1700 0.1700 4,500 +0.00(+0.00%)
Jan 24, 2017 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jan 23, 2017 0.1500 0.1800 0.1500 0.1800 7,335 +0.04(+24.14%)
Jan 20, 2017 0.1450 0.1450 0.1450 0.1450 52,822 -0.00(-0.07%)
Jan 19, 2017 0.1500 0.1500 0.1451 0.1451 3,990 -0.00(-3.27%)
Jan 18, 2017 0.1500 0.1500 0.1500 0.1500 13,676 +0.01(+8.30%)
Jan 17, 2017 0.2000 0.2000 0.1385 0.1385 93,380 -0.06(-30.75%)
Jan 13, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 11, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 10, 2017 0.2001 0.2400 0.1999 0.2000 26,258 -0.04(-16.15%)
Jan 09, 2017 0.2500 0.2500 0.2385 0.2385 5,683 -0.00(-0.62%)
Jan 06, 2017 0.2400 0.2400 0.2400 0.2400 1,800 +0.00(+0.00%)
Jan 03, 2017 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Dec 30, 2016 0.2000 0.2000 0.2000 0 -0.04(-18.37%)
Dec 29, 2016 0.2450 0.2450 0.2450 0.2450 10,300 -0.01(-2.00%)
Dec 27, 2016 0.2500 0.2500 0.2500 3,600 +0.00(+0.00%)
Dec 23, 2016 0.2500 0.2500 0.2500 0 -0.00(-0.08%)
Dec 22, 2016 0.2501 0.2502 0.2501 0.2502 4,400 +0.00(+0.08%)
Dec 21, 2016 0.2500 0.2500 0.2500 0.2500 8,229 +0.01(+3.73%)
Dec 20, 2016 0.2410 0.2800 0.2400 0.2410 31,325 -0.03(-10.74%)
Dec 19, 2016 0.2700 0.2700 0.2700 0.2700 2,500 +0.02(+5.88%)
Dec 16, 2016 0.2800 0.3000 0.2550 0.2550 20,300 -0.03(-8.93%)
Dec 15, 2016 0.2800 0.2800 0.2800 0.2800 1,200 +0.04(+15.46%)
Dec 14, 2016 0.2201 0.2425 0.2201 0.2425 4,000 +0.04(+21.19%)
Dec 13, 2016 0.3000 0.3000 0.2000 0.2001 16,000 -0.12(-37.47%)
Dec 12, 2016 0.4000 0.4000 0.2246 0.3200 14,239 -0.03(-8.60%)
Dec 09, 2016 0.3100 0.3850 0.3100 0.3501 38,295 +0.04(+12.94%)
Dec 08, 2016 0.3025 0.3100 0.3000 0.3100 13,354 -0.02(-6.06%)
Dec 07, 2016 0.3250 0.3300 0.2901 0.3300 17,243 +0.00(+0.00%)
Dec 06, 2016 0.2700 0.3300 0.2300 0.3300 41,453 +0.06(+22.22%)
Dec 05, 2016 0.2300 0.3100 0.2000 0.2700 83,522 +0.07(+35.00%)
Dec 02, 2016 0.1300 0.2100 0.1300 0.2000 31,150 +0.05(+33.33%)
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.