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 (%)
Apr 30, 2020 0.0360 0.0360 0.0360 0.0360 2,611 +0.00(+0.00%)
Apr 29, 2020 0.0489 0.0489 0.0360 0.0360 5,220 -0.01(-26.38%)
Apr 27, 2020 0.0489 0.0489 0.0489 0 +0.00(+0.00%)
Apr 24, 2020 0.0490 0.0490 0.0489 0.0489 7,000 +0.00(+0.00%)
Apr 23, 2020 0.0400 0.0489 0.0400 0.0489 15,850 +0.01(+39.71%)
Apr 21, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 17, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 16, 2020 0.0300 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
Apr 15, 2020 0.0492 0.0492 0.0300 0.0300 6,500 -0.02(-39.15%)
Apr 14, 2020 0.0400 0.0493 0.0320 0.0493 4,300 +0.02(+76.07%)
Apr 13, 2020 0.0340 0.0340 0.0280 0.0280 10,000 -0.01(-17.65%)
Apr 09, 2020 0.0270 0.0340 0.0270 0.0340 4,400 +0.01(+21.43%)
Apr 02, 2020 0.0280 0.0280 0.0280 0 +0.00(+7.69%)
Apr 01, 2020 0.0260 0.0260 0.0260 0.0260 1,000 +0.00(+0.00%)
Mar 30, 2020 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Mar 27, 2020 0.0270 0.0270 0.0260 0.0260 37,300 -0.00(-3.70%)
Mar 26, 2020 0.0260 0.0335 0.0260 0.0270 10,111 -0.00(-10.00%)
Mar 24, 2020 0.0300 0.0300 0.0300 0 +0.00(+15.38%)
Mar 23, 2020 0.0260 0.0260 0.0260 0.0260 111 -0.00(-10.34%)
Mar 20, 2020 0.0290 0.0290 0.0290 0.0290 1,000 +0.00(+11.54%)
Mar 19, 2020 0.0260 0.0260 0.0260 0.0260 100 -0.02(-46.94%)
Mar 18, 2020 0.0490 0.0490 0.0490 0.0490 1,000 +0.02(+88.46%)
Mar 17, 2020 0.0260 0.0260 0.0260 0.0260 111 +0.00(+0.00%)
Mar 16, 2020 0.0260 0.0260 0.0260 0.0260 12,500 +0.00(+0.00%)
Mar 13, 2020 0.0260 0.0260 0.0260 0.0260 100 +0.00(+4.00%)
Mar 12, 2020 0.0250 0.0250 0.0250 0.0250 111 -0.00(-12.28%)
Mar 09, 2020 0.0285 0.0285 0.0285 0 -0.01(-27.85%)
Mar 06, 2020 0.0400 0.0400 0.0395 0.0395 10,500 -0.00(-3.89%)
Mar 04, 2020 0.0411 0.0411 0.0411 0 +0.00(+0.00%)
Mar 02, 2020 0.0411 0.0411 0.0411 0 +0.00(+3.01%)
Feb 28, 2020 0.0489 0.0489 0.0399 0.0399 40,500 +0.00(+2.31%)
Feb 26, 2020 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Feb 24, 2020 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Feb 21, 2020 0.0350 0.0390 0.0350 0.0390 4,600 +0.00(+11.43%)
Feb 20, 2020 0.0281 0.0350 0.0281 0.0350 15,300 +0.01(+16.67%)
Feb 18, 2020 0.0300 0.0300 0.0300 0 +0.00(+2.39%)
Feb 14, 2020 0.0293 0.0293 0.0293 92 +0.00(+0.00%)
Feb 11, 2020 0.0293 0.0293 0.0293 0 -0.00(-5.48%)
Feb 10, 2020 0.0490 0.0490 0.0300 0.0310 6,100 +0.00(+3.33%)
Feb 06, 2020 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Feb 05, 2020 0.0400 0.0400 0.0400 0.0400 10,001 -0.01(-20.00%)
Feb 03, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 30, 2020 0.0500 0.0500 0.0500 0 +0.02(+56.25%)
Jan 29, 2020 0.0320 0.0320 0.0320 1 +0.00(+0.00%)
Jan 27, 2020 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Jan 24, 2020 0.0320 0.0320 0.0320 0.0320 4,500 -0.00(-11.11%)
Jan 23, 2020 0.0352 0.0361 0.0352 0.0360 108,333 +0.00(+2.27%)
Jan 21, 2020 0.0352 0.0352 0.0352 0 +0.00(+0.00%)
Jan 16, 2020 0.0352 0.0352 0.0352 0 +0.00(+0.00%)
Jan 15, 2020 0.0352 0.0352 0.0352 1 +0.00(+0.00%)
Jan 14, 2020 0.0352 0.0352 0.0352 1 +0.00(+0.00%)
Jan 13, 2020 0.0352 0.0352 0.0352 0.0352 501 +0.00(+2.92%)
Jan 10, 2020 0.0342 0.0342 0.0342 10 +0.00(+0.00%)
Jan 09, 2020 0.0342 0.0342 0.0342 0.0342 3,002 +0.00(+0.00%)
Jan 08, 2020 0.0342 0.0342 0.0342 0.0342 3,727 +0.00(+0.00%)
Jan 07, 2020 0.0342 0.0342 0.0342 0.0342 330 -0.03(-42.71%)
Jan 06, 2020 0.0597 0.0597 0.0597 0.0597 3,001 +0.00(+0.34%)
Dec 31, 2019 0.0595 0.0595 0.0595 0 +0.00(+0.00%)
Dec 30, 2019 0.0595 0.0595 0.0595 0.0595 1,000 +0.01(+29.35%)
Dec 27, 2019 0.0323 0.0460 0.0322 0.0460 25,300 +0.01(+47.44%)
Dec 24, 2019 0.0312 0.0312 0.0312 0 -0.03(-48.00%)
Dec 23, 2019 0.0600 0.0600 0.0600 0.0600 243 +0.00(+0.00%)
Dec 19, 2019 0.0600 0.0600 0.0600 0 +0.03(+112.77%)
Dec 18, 2019 0.0400 0.0401 0.0282 0.0282 125,000 -0.04(-56.62%)
Dec 16, 2019 0.0650 0.0650 0.0650 0 +0.00(+7.26%)
Dec 13, 2019 0.0470 0.0606 0.0470 0.0606 12,500 -0.01(-10.88%)
Dec 12, 2019 0.0680 0.0680 0.0670 0.0680 61,987 +0.02(+45.30%)
Dec 11, 2019 0.0467 0.0690 0.0467 0.0468 1,335 +0.00(+6.36%)
Dec 10, 2019 0.0440 0.0440 0.0440 0.0440 20,000 -0.03(-43.59%)
Dec 09, 2019 0.0780 0.0780 0.0780 0.0780 100 +0.03(+76.87%)
Dec 06, 2019 0.0441 0.0441 0.0441 0.0441 300 -0.03(-43.39%)
Dec 04, 2019 0.0779 0.0779 0.0779 0 -0.00(-2.26%)
Dec 03, 2019 0.0505 0.0797 0.0505 0.0797 24,142 +0.04(+89.76%)
Dec 02, 2019 0.0420 0.0420 0.0420 0.0420 500 -0.02(-30.00%)
Nov 26, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 25, 2019 0.0502 0.0601 0.0500 0.0600 33,898 +0.01(+19.52%)
Nov 22, 2019 0.0502 0.0502 0.0502 0.0502 100 +0.00(+0.20%)
Nov 19, 2019 0.0501 0.0501 0.0501 0 +0.00(+0.20%)
Nov 18, 2019 0.0711 0.0711 0.0500 0.0500 81,330 -0.04(-44.38%)
Nov 15, 2019 0.0800 0.0899 0.0800 0.0899 17,000 +0.01(+18.29%)
Nov 13, 2019 0.0760 0.0760 0.0760 0 +0.00(+0.00%)
Nov 12, 2019 0.0760 0.0760 0.0760 0.0760 34,979 -0.01(-15.56%)
Nov 11, 2019 0.0900 0.0900 0.0890 0.0900 90,300 +0.01(+12.50%)
Nov 07, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 06, 2019 0.0780 0.0800 0.0780 0.0800 20,000 +0.00(+0.00%)
Oct 30, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.13%)
Oct 28, 2019 0.0799 0.0799 0.0799 0 -0.00(-0.13%)
Oct 25, 2019 0.0935 0.0935 0.0720 0.0800 41,700 +0.01(+6.67%)
Oct 24, 2019 0.0600 0.0960 0.0600 0.0750 25,257 +0.02(+39.15%)
Oct 21, 2019 0.0539 0.0539 0.0539 0 +0.00(+7.80%)
Oct 17, 2019 0.0500 0.0500 0.0500 0 +0.00(+4.17%)
Oct 16, 2019 0.0480 0.0480 0.0480 0.0480 200 +0.00(+1.05%)
Oct 15, 2019 0.0475 0.0475 0.0475 0.0475 4,333 -0.01(-18.10%)
Oct 11, 2019 0.0580 0.0580 0.0580 0 +0.00(+0.87%)
Oct 10, 2019 0.0800 0.0800 0.0500 0.0575 104,313 -0.03(-32.35%)
Oct 09, 2019 0.0850 0.0850 0.0850 60 +0.00(+0.00%)
Oct 04, 2019 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Oct 03, 2019 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-4.67%)
Sep 30, 2019 0.1049 0.1049 0.1049 0 +0.00(+0.00%)
Sep 25, 2019 0.1049 0.1049 0.1049 0 -0.00(-1.96%)
Sep 24, 2019 0.1070 0.1070 0.1070 0.1070 100 +0.03(+33.75%)
Sep 23, 2019 0.0800 0.0800 0.0800 0.0800 19,154 -0.01(-15.79%)
Sep 20, 2019 0.0950 0.0950 0.0950 0.0950 100 -0.00(-4.04%)
Sep 19, 2019 0.0900 0.0990 0.0800 0.0990 71,916 +0.02(+23.75%)
Sep 18, 2019 0.0800 0.0800 0.0800 0.0800 2,000 -0.00(-1.23%)
Sep 16, 2019 0.0810 0.0810 0.0810 0 -0.04(-32.44%)
Sep 10, 2019 0.1199 0.1199 0.1199 0 -0.01(-4.46%)
Sep 05, 2019 0.1255 0.1255 0.1255 0 +0.00(+0.56%)
Aug 29, 2019 0.1248 0.1248 0.1248 0 +0.03(+38.67%)
Aug 28, 2019 0.0900 0.0900 0.0900 0.0900 37,000 +0.00(+4.41%)
Aug 27, 2019 0.0924 0.0924 0.0862 0.0862 2,750 +0.00(+0.00%)
Aug 26, 2019 0.0862 0.0862 0.0862 0.0862 2,218 +0.00(+0.00%)
Aug 23, 2019 0.0862 0.0862 0.0862 0.0862 25,000 -0.04(-32.18%)
Aug 21, 2019 0.1271 0.1271 0.1271 0 +0.04(+47.45%)
Aug 20, 2019 0.0862 0.0862 0.0862 0.0862 600 +0.00(+0.00%)
Aug 19, 2019 0.0862 0.0862 0.0862 0.0862 5,178 +0.00(+0.00%)
Aug 14, 2019 0.0862 0.0862 0.0862 0 +0.00(+0.00%)
Aug 13, 2019 0.0862 0.0862 0.0862 0.0862 2,000 -0.00(-0.92%)
Aug 12, 2019 0.0870 0.0870 0.0870 0.0870 100,000 -0.00(-3.33%)
Aug 08, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Aug 07, 2019 0.1000 0.1000 0.1000 0.1000 36,700 +0.00(+0.00%)
Aug 01, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 31, 2019 0.1000 0.1000 0.1000 0.1000 10,000 -0.02(-19.29%)
Jul 30, 2019 0.1001 0.1239 0.1001 0.1239 13,700 +0.03(+37.51%)
Jul 26, 2019 0.0901 0.0901 0.0901 0 -0.02(-14.68%)
Jul 22, 2019 0.1056 0.1056 0.1056 0 +0.02(+17.33%)
Jul 19, 2019 0.0913 0.1096 0.0900 0.0900 132,300 -0.04(-29.63%)
Jul 18, 2019 0.1300 0.1300 0.1279 0.1279 4,100 -0.00(-0.08%)
Jul 17, 2019 0.1300 0.1300 0.1280 0.1280 7,250 +0.04(+48.32%)
Jul 16, 2019 0.1100 0.1100 0.0863 0.0863 7,336 -0.02(-21.55%)
Jul 15, 2019 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-8.33%)
Jul 12, 2019 0.1419 0.1419 0.1200 0.1200 8,100 +0.01(+9.09%)
Jul 11, 2019 0.1151 0.1151 0.1100 0.1100 26,500 +0.00(+0.00%)
Jul 10, 2019 0.1100 0.1100 0.1100 0.1100 40,000 +0.00(+0.00%)
Jul 09, 2019 0.1100 0.1100 0.1100 0.1100 50,000 +0.03(+35.80%)
Jul 08, 2019 0.0810 0.0810 0.0810 0.0810 750 -0.04(-32.50%)
Jul 03, 2019 0.1200 0.1200 0.1200 0 +0.03(+31.87%)
Jun 28, 2019 0.0910 0.0910 0.0910 0 -0.01(-13.33%)
Jun 26, 2019 0.1050 0.1050 0.1050 0 +0.00(+3.96%)
Jun 25, 2019 0.1010 0.1010 0.1010 0.1010 500 -0.00(-1.08%)
Jun 20, 2019 0.1021 0.1021 0.1021 0 -0.01(-11.22%)
Jun 19, 2019 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+4.55%)
Jun 18, 2019 0.1290 0.1310 0.1010 0.1100 28,099 -0.01(-12.00%)
Jun 14, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jun 12, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.39%)
Jun 11, 2019 0.1295 0.1295 0.1295 0.1295 500 +0.04(+44.21%)
Jun 10, 2019 0.1139 0.1139 0.0898 0.0898 20,063 -0.05(-35.81%)
Jun 05, 2019 0.1399 0.1399 0.1399 0 +0.00(+0.07%)
Jun 04, 2019 0.1399 0.1399 0.1398 0.1398 200 +0.05(+58.50%)
Jun 03, 2019 0.1479 0.1479 0.0882 0.0882 865 -0.06(-40.32%)
May 31, 2019 0.1460 0.1478 0.1005 0.1478 10,100 -0.00(-0.14%)
May 30, 2019 0.1480 0.1480 0.1480 0.1480 1,700 +0.00(+2.78%)
May 28, 2019 0.1440 0.1440 0.1440 0 +0.04(+44.00%)
May 24, 2019 0.1620 0.1620 0.1000 0.1000 27,400 -0.02(-16.67%)
May 21, 2019 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
May 20, 2019 0.1580 0.1650 0.1500 0.1500 45,237 -0.01(-5.00%)
May 17, 2019 0.1430 0.1579 0.1430 0.1579 4,900 +0.02(+13.60%)
May 16, 2019 0.1815 0.1815 0.1390 0.1390 4,155 +0.01(+11.02%)
May 14, 2019 0.1252 0.1252 0.1252 0 -0.01(-10.25%)
May 09, 2019 0.1395 0.1395 0.1395 0 +0.06(+72.01%)
May 08, 2019 0.0811 0.0811 0.0811 0.0811 1,873 -0.06(-43.88%)
May 06, 2019 0.1445 0.1445 0.1445 0 +0.01(+4.94%)
May 03, 2019 0.1595 0.1595 0.1041 0.1377 2,700 +0.02(+21.21%)
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.