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 (%)
Sep 27, 2018 0.4900 0.4900 0.4900 0 +0.02(+4.26%)
Sep 26, 2018 0.1840 0.4840 0.1840 0.4700 4,616 +0.04(+9.30%)
Sep 25, 2018 0.4000 0.4300 0.4000 0.4300 3,597 +0.04(+10.26%)
Sep 24, 2018 0.3900 0.3900 0.3900 0.3900 2,018 -0.01(-2.50%)
Sep 21, 2018 0.4000 0.4000 0.4000 0.4000 2,200 +0.00(+0.00%)
Sep 20, 2018 0.4000 0.4000 0.4000 0.4000 24,426 +0.00(+0.00%)
Sep 14, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 13, 2018 0.4000 0.4000 0.4000 0.4000 7,987 +0.02(+5.26%)
Sep 11, 2018 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Sep 10, 2018 0.3100 0.4000 0.3100 0.4000 22,000 +0.00(+0.00%)
Sep 07, 2018 0.5500 0.5500 0.4000 0.4000 6,500 +0.00(+0.00%)
Sep 06, 2018 0.3500 0.4000 0.3500 0.4000 700 -0.10(-20.00%)
Sep 05, 2018 0.4150 0.5000 0.4150 0.5000 815 +0.09(+20.48%)
Sep 04, 2018 0.4000 0.4150 0.4000 0.4150 450 +0.01(+3.75%)
Aug 31, 2018 0.4000 0.4000 0.4000 0 -0.01(-1.86%)
Aug 30, 2018 0.4100 0.4100 0.4076 0.4076 3,122 -0.01(-2.95%)
Aug 29, 2018 0.4299 0.4299 0.4200 0.4200 1,900 -0.01(-2.33%)
Aug 28, 2018 0.4600 0.4600 0.4265 0.4300 21,071 -0.06(-12.24%)
Aug 27, 2018 0.5000 0.5000 0.4900 0.4900 4,000 +0.07(+17.51%)
Aug 23, 2018 0.4170 0.4170 0.4170 0 -0.03(-7.33%)
Aug 22, 2018 0.4500 0.4500 0.4500 0.4500 1,200 -0.01(-1.96%)
Aug 21, 2018 0.5500 0.5500 0.3700 0.4590 14,830 -0.09(-16.55%)
Aug 20, 2018 0.5500 0.5500 0.5500 0.5500 120 +0.02(+3.77%)
Aug 17, 2018 0.5300 0.5300 0.5300 0.5300 1,000 +0.09(+20.45%)
Aug 16, 2018 0.4700 0.5300 0.4400 0.4400 9,523 -0.02(-4.35%)
Aug 15, 2018 0.4600 0.4600 0.4500 0.4600 21,112 -0.09(-16.36%)
Aug 14, 2018 0.5500 0.5500 0.5500 0.5500 400 +0.09(+19.57%)
Aug 13, 2018 0.5700 0.5700 0.4600 0.4600 6,400 -0.04(-8.00%)
Aug 10, 2018 0.4900 0.5000 0.4500 0.5000 32,500 +0.01(+2.04%)
Aug 08, 2018 0.4900 0.4900 0.4900 0 -0.02(-3.92%)
Aug 07, 2018 0.5100 0.5100 0.5100 0.5100 8,000 -0.03(-5.56%)
Aug 06, 2018 0.5400 0.5400 0.5400 0.5400 914 -0.01(-0.92%)
Aug 03, 2018 0.5500 0.5550 0.5000 0.5450 16,900 -0.01(-0.91%)
Aug 02, 2018 0.4901 0.5855 0.4901 0.5500 710 +0.05(+10.00%)
Aug 01, 2018 0.6000 0.6000 0.5000 0.5000 3,500 -0.08(-13.79%)
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%)
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.