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 (%)
Aug 31, 2021 0.6600 0.7095 0.6400 0.6700 46,422 +0.01(+1.36%)
Aug 30, 2021 0.6500 0.6785 0.6300 0.6610 63,556 -0.03(-4.20%)
Aug 27, 2021 0.6700 0.7100 0.5910 0.6900 163,230 +0.00(+0.00%)
Aug 26, 2021 0.7000 0.7000 0.6340 0.6900 79,064 +0.00(+0.00%)
Aug 25, 2021 0.6200 0.6900 0.6010 0.6900 71,736 +0.01(+1.47%)
Aug 24, 2021 0.6490 0.6800 0.6000 0.6800 31,185 +0.06(+9.68%)
Aug 23, 2021 0.7150 0.7500 0.6020 0.6200 43,100 -0.07(-10.01%)
Aug 20, 2021 0.5810 0.6900 0.5710 0.6890 64,155 +0.07(+11.13%)
Aug 19, 2021 0.6005 0.6300 0.5600 0.6200 30,865 -0.04(-6.06%)
Aug 18, 2021 0.6005 0.6900 0.6005 0.6600 82,071 +0.05(+8.29%)
Aug 17, 2021 0.6000 0.6100 0.5991 0.6095 20,558 -0.02(-2.48%)
Aug 16, 2021 0.6900 0.6900 0.5810 0.6250 129,483 +0.02(+2.46%)
Aug 13, 2021 0.6200 0.6300 0.5700 0.6100 63,085 -0.04(-5.86%)
Aug 12, 2021 0.6615 0.6615 0.5510 0.6480 107,516 -0.00(-0.31%)
Aug 11, 2021 0.6500 0.6500 0.5610 0.6500 82,458 +0.02(+3.17%)
Aug 10, 2021 0.6200 0.7000 0.5290 0.6300 80,959 +0.02(+3.28%)
Aug 09, 2021 0.6695 0.6695 0.5393 0.6100 127,437 -0.03(-4.54%)
Aug 06, 2021 0.6195 0.6490 0.5900 0.6390 100,809 +0.07(+12.11%)
Aug 05, 2021 0.6348 0.6495 0.5200 0.5700 33,595 -0.06(-9.52%)
Aug 04, 2021 0.5740 0.6500 0.5000 0.6300 167,533 +0.08(+14.55%)
Aug 03, 2021 0.5450 0.5800 0.4500 0.5500 83,331 +0.00(+0.00%)
Aug 02, 2021 0.5450 0.5500 0.3003 0.5500 168,180 +0.06(+12.24%)
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%)
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.