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 )

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 31, 2018 0.5500 0.5800 0.4802 0.5800 15,500 +0.03(+5.45%)
Jul 30, 2018 0.6440 0.6440 0.4800 0.5500 28,305 +0.14(+34.15%)
Jul 27, 2018 0.4995 0.5500 0.3700 0.4100 74,500 -0.09(-18.01%)
Jul 26, 2018 0.7200 0.7200 0.4401 0.5000 65,356 -0.20(-28.56%)
Jul 25, 2018 0.7000 0.7500 0.6900 0.7000 167,271 +0.05(+7.69%)
Jul 24, 2018 0.6000 0.6500 0.5800 0.6500 48,022 +0.07(+12.07%)
Jul 23, 2018 0.5450 0.5900 0.5450 0.5800 30,188 +0.05(+9.43%)
Jul 20, 2018 0.4500 0.5300 0.4400 0.5300 44,998 +0.09(+20.45%)
Jul 19, 2018 0.4150 0.4500 0.4150 0.4400 39,051 +0.02(+4.76%)
Jul 18, 2018 0.3900 0.4200 0.3600 0.4200 8,742 +0.03(+7.69%)
Jul 17, 2018 0.4000 0.4000 0.3900 0.3900 4,500 -0.01(-2.50%)
Jul 16, 2018 0.4000 0.4000 0.4000 0.4000 5,832 +0.00(+0.00%)
Jul 13, 2018 0.3800 0.4000 0.3500 0.4000 11,500 +0.01(+2.56%)
Jul 12, 2018 0.3900 0.4000 0.3600 0.3900 17,554 +0.03(+8.33%)
Jul 11, 2018 0.3700 0.3900 0.3600 0.3600 6,191 +0.02(+5.88%)
Jul 10, 2018 0.3900 0.3900 0.3300 0.3400 24,914 -0.04(-10.53%)
Jul 09, 2018 0.4000 0.4000 0.3400 0.3800 32,387 +0.02(+5.56%)
Jul 06, 2018 0.3500 0.4000 0.3500 0.3600 53,496 +0.01(+2.86%)
Jul 05, 2018 0.3300 0.3500 0.3100 0.3500 16,800 +0.02(+6.06%)
Jul 03, 2018 0.3300 0.3300 0.3300 0 +0.01(+4.73%)
Jul 02, 2018 0.3000 0.3300 0.3000 0.3151 47,142 +0.02(+5.03%)
Jun 29, 2018 0.2500 0.3000 0.2500 0.3000 78,642 +0.05(+22.42%)
Jun 28, 2018 0.2450 0.2500 0.2450 0.2450 5,900 +0.01(+4.06%)
Jun 27, 2018 0.2850 0.2850 0.2355 0.2355 20,550 -0.06(-21.50%)
Jun 26, 2018 0.3000 0.3000 0.3000 0.3000 15,000 -0.01(-3.23%)
Jun 22, 2018 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Jun 21, 2018 0.3200 0.3200 0.3200 0.3200 1,500 +0.00(+0.00%)
Jun 20, 2018 0.3150 0.3200 0.3150 0.3200 6,800 +0.02(+6.67%)
Jun 19, 2018 0.3001 0.3001 0.3000 0.3000 7,977 -0.02(-6.25%)
Jun 18, 2018 0.3200 0.3200 0.3200 0.3200 2,504 +0.01(+3.23%)
Jun 15, 2018 0.3400 0.3400 0.3100 105,947 -0.03(-8.82%)
Jun 14, 2018 0.2650 0.3400 0.2650 0.3400 47,855 +0.08(+28.30%)
Jun 13, 2018 0.2500 0.2650 0.2500 0.2650 125,601 +0.02(+6.04%)
Jun 12, 2018 0.2500 0.2500 0.2324 0.2499 60,000 +0.02(+8.65%)
Jun 11, 2018 0.2100 0.2500 0.2100 0.2300 50,025 +0.03(+12.72%)
Jun 07, 2018 0.2040 0.2040 0.2040 0 +0.00(+2.02%)
Jun 06, 2018 0.2000 0.2200 0.2000 0.2000 30,000 +0.00(+0.00%)
Jun 05, 2018 0.2025 0.2300 0.2000 0.2000 8,265 +0.00(+0.00%)
Jun 01, 2018 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
May 30, 2018 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
May 25, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
May 24, 2018 0.1520 0.2000 0.1500 0.2000 67,550 +0.05(+32.45%)
May 23, 2018 0.1601 0.1601 0.1510 0.1510 20,000 -0.04(-20.53%)
May 22, 2018 0.1900 0.1900 0.1900 0.1900 1,500 +0.00(+0.00%)
May 21, 2018 0.1900 0.1900 0.1900 0.1900 971 +0.01(+5.56%)
May 18, 2018 0.1800 0.1800 0.1800 0.1800 300 +0.03(+20.00%)
May 17, 2018 0.1470 0.1500 0.1470 0.1500 7,688 -0.05(-25.00%)
May 14, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
May 10, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 09, 2018 0.2100 0.2100 0.2100 0.2100 109 +0.01(+5.00%)
May 07, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 04, 2018 0.2000 0.2000 0.2000 0.2000 768 -0.02(-9.09%)
May 03, 2018 0.2200 0.2200 0.2200 0.2200 10,912 +0.02(+10.00%)
May 02, 2018 0.2000 0.2000 0.2000 0.2000 3,982 +0.00(+0.00%)
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.