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 (%)
Apr 30, 2021 0.7500 0.7500 0.7000 0.7250 4,800 +0.03(+3.57%)
Apr 29, 2021 0.7500 0.7500 0.7000 0.7000 13,369 +0.00(+0.00%)
Apr 28, 2021 0.7500 0.7500 0.6950 0.7000 31,570 -0.03(-3.71%)
Apr 27, 2021 0.7500 0.7900 0.6700 0.7270 20,425 -0.02(-3.07%)
Apr 26, 2021 0.7500 0.7500 0.7250 0.7500 2,086 -0.04(-5.06%)
Apr 23, 2021 0.7000 0.7900 0.6800 0.7900 51,200 +0.10(+14.49%)
Apr 22, 2021 0.7250 0.7700 0.6900 0.6900 11,645 -0.08(-10.39%)
Apr 21, 2021 0.5800 0.7700 0.5800 0.7700 15,589 +0.07(+10.00%)
Apr 20, 2021 0.7800 0.7800 0.6800 0.7000 9,025 -0.08(-10.26%)
Apr 19, 2021 0.7300 0.7900 0.7300 0.7800 77,439 +0.05(+6.85%)
Apr 16, 2021 0.7275 0.7400 0.7050 0.7300 11,300 -0.01(-1.35%)
Apr 15, 2021 0.6500 0.7500 0.6500 0.7400 24,463 +0.02(+3.14%)
Apr 14, 2021 0.6500 0.7300 0.6000 0.7175 14,640 +0.02(+2.50%)
Apr 13, 2021 0.7350 0.7350 0.7000 0.7000 7,520 +0.00(+0.00%)
Apr 12, 2021 0.7800 0.7800 0.6800 0.7000 12,488 +0.01(+0.72%)
Apr 09, 2021 0.7200 0.7300 0.6950 0.6950 10,800 +0.01(+2.21%)
Apr 08, 2021 0.6900 0.7300 0.6800 0.6800 11,987 +0.00(+0.00%)
Apr 07, 2021 0.7150 0.7150 0.6800 0.6800 6,534 -0.04(-5.56%)
Apr 06, 2021 0.7300 0.7300 0.7120 0.7200 17,539 -0.01(-1.37%)
Apr 05, 2021 0.7400 0.7445 0.5351 0.7300 20,635 -0.01(-1.35%)
Apr 01, 2021 0.7100 0.7400 0.7100 0.7400 2,400 -0.02(-1.99%)
Mar 31, 2021 0.7720 0.7720 0.6500 0.7550 8,725 -0.03(-3.70%)
Mar 30, 2021 0.8000 0.8000 0.5000 0.7840 17,669 +0.07(+10.42%)
Mar 29, 2021 0.7200 0.7500 0.7100 0.7100 21,122 -0.04(-5.33%)
Mar 26, 2021 0.7400 0.7500 0.7300 0.7500 10,000 +0.01(+0.87%)
Mar 25, 2021 0.7600 0.7970 0.7200 0.7435 21,555 +0.00(+0.47%)
Mar 24, 2021 0.7500 0.7900 0.7300 0.7400 13,031 +0.01(+1.37%)
Mar 23, 2021 0.7750 0.7750 0.7100 0.7300 3,111 -0.02(-2.67%)
Mar 22, 2021 0.7400 0.7900 0.7200 0.7500 5,400 +0.03(+4.46%)
Mar 19, 2021 0.7200 0.8000 0.7180 0.7180 12,900 -0.00(-0.28%)
Mar 18, 2021 0.6500 0.7750 0.6500 0.7200 19,220 -0.08(-10.00%)
Mar 17, 2021 0.8000 0.8000 0.7226 0.8000 12,109 +0.04(+4.58%)
Mar 16, 2021 0.8000 0.8000 0.7500 0.7650 12,090 +0.03(+3.38%)
Mar 15, 2021 0.7150 0.8000 0.7150 0.7400 11,653 +0.04(+5.71%)
Mar 12, 2021 0.6401 0.7600 0.6401 0.7000 3,500 -0.06(-7.89%)
Mar 11, 2021 0.7000 0.8000 0.7000 0.7600 16,124 +0.06(+8.57%)
Mar 10, 2021 0.7477 0.7478 0.6350 0.7000 16,109 +0.00(+0.42%)
Mar 09, 2021 0.7000 0.8500 0.6300 0.6971 24,408 +0.06(+9.78%)
Mar 08, 2021 0.6700 0.8108 0.6100 0.6350 61,976 +0.01(+0.79%)
Mar 05, 2021 0.6500 0.6600 0.6200 0.6300 6,000 +0.02(+3.28%)
Mar 04, 2021 0.8000 0.8000 0.6100 0.6100 57,748 -0.13(-18.01%)
Mar 03, 2021 0.8500 0.8500 0.6500 0.7440 30,268 +0.00(+0.54%)
Mar 02, 2021 0.7500 0.8139 0.7300 0.7400 21,385 -0.01(-1.33%)
Mar 01, 2021 0.8080 0.8080 0.7500 0.7500 40,216 +0.00(+0.00%)
Feb 26, 2021 0.7500 0.8000 0.7300 0.7500 21,600 +0.01(+1.35%)
Feb 25, 2021 0.8000 0.8000 0.7200 0.7400 38,237 -0.05(-6.33%)
Feb 24, 2021 0.7500 0.7900 0.6900 0.7900 9,633 +0.10(+14.49%)
Feb 23, 2021 0.7000 0.7000 0.6100 0.6900 16,982 -0.01(-1.43%)
Feb 22, 2021 0.7700 0.9000 0.7000 0.7000 84,509 -0.05(-6.67%)
Feb 19, 2021 0.8350 0.8350 0.7500 0.7500 18,600 -0.09(-10.71%)
Feb 18, 2021 0.7500 0.8400 0.7500 0.8400 28,629 +0.09(+12.00%)
Feb 17, 2021 0.8600 0.9300 0.7500 0.7500 11,223 -0.11(-12.54%)
Feb 16, 2021 0.8500 0.9100 0.7200 0.8575 52,602 -0.04(-4.19%)
Feb 12, 2021 0.9350 0.9350 0.8800 0.8950 25,500 -0.00(-0.28%)
Feb 11, 2021 0.9300 0.9300 0.8600 0.8975 19,154 -0.00(-0.28%)
Feb 10, 2021 0.9300 0.9400 0.8175 0.9000 62,862 -0.03(-3.23%)
Feb 09, 2021 0.9320 0.9900 0.7702 0.9300 83,326 +0.16(+20.76%)
Feb 08, 2021 0.6598 1.000 0.6100 0.7701 95,589 +0.14(+21.29%)
Feb 05, 2021 0.5800 0.8500 0.5800 0.6349 103,700 -0.09(-12.43%)
Feb 04, 2021 1.010 1.300 0.7000 0.7250 205,211 -0.27(-27.43%)
Feb 03, 2021 0.5050 1.000 0.5000 0.9990 177,926 +0.51(+103.88%)
Feb 02, 2021 0.4225 0.5000 0.4225 0.4900 31,630 +0.03(+6.52%)
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.