Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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 (%)
Oct 29, 2021 0.5900 0.6500 0.5760 0.6500 103,903 +0.07(+12.07%)
Oct 28, 2021 0.4425 0.5800 0.4213 0.5800 33,569 +0.14(+30.78%)
Oct 27, 2021 0.4218 0.4435 0.3500 0.4435 47,920 +0.06(+16.71%)
Oct 26, 2021 0.4000 0.3800 140,695 -0.03(-7.32%)
Oct 25, 2021 0.4500 0.4900 0.3000 0.4100 125,251 -0.08(-16.33%)
Oct 22, 2021 0.5500 0.5500 0.4110 0.4900 34,123 -0.08(-14.04%)
Oct 21, 2021 0.5995 0.5995 0.5524 0.5700 22,439 -0.03(-5.00%)
Oct 20, 2021 0.5990 0.6000 0.5850 0.6000 32,147 +0.02(+2.56%)
Oct 19, 2021 0.5800 0.5990 0.5800 0.5850 26,576 +0.01(+0.86%)
Oct 18, 2021 0.5800 0.5800 0.5755 0.5800 1,725 +0.00(+0.00%)
Oct 15, 2021 0.5995 0.5995 0.5800 0.5800 927 +0.00(+0.78%)
Oct 14, 2021 0.5755 0.5755 0.5755 0.5755 2,000 -0.02(-3.99%)
Oct 13, 2021 0.5995 0.5995 0.5755 0.5994 5,625 +0.02(+2.71%)
Oct 12, 2021 0.6248 0.6495 0.5800 0.5836 14,707 -0.02(-2.73%)
Oct 11, 2021 0.6400 0.6400 0.5650 0.6000 21,493 -0.05(-6.98%)
Oct 08, 2021 0.6495 0.6495 0.6400 0.6450 10,101 +0.02(+2.38%)
Oct 07, 2021 0.6177 0.6476 0.6177 0.6300 7,675 -0.01(-1.07%)
Oct 06, 2021 0.6495 0.6495 0.6250 0.6368 4,000 -0.01(-1.96%)
Oct 05, 2021 0.6255 0.6495 0.6177 0.6495 2,800 +0.00(+0.00%)
Oct 04, 2021 0.6300 0.6495 0.6300 0.6495 9,920 +0.02(+3.51%)
Sep 30, 2021 0.6275 0.6275 0.6275 0 -0.02(-3.45%)
Sep 29, 2021 0.6701 0.6701 0.5100 0.6499 40,977 -0.04(-5.74%)
Sep 28, 2021 0.6895 0.6900 0.6700 0.6895 22,600 +0.02(+2.83%)
Sep 27, 2021 0.6795 0.6995 0.6700 0.6705 24,542 -0.01(-1.19%)
Sep 24, 2021 0.6786 0.6786 0.6612 0.6786 634 -0.02(-2.36%)
Sep 23, 2021 0.6600 0.6950 0.6510 0.6950 10,433 +0.05(+7.75%)
Sep 22, 2021 0.6450 0.6450 0.6450 0.6450 1,200 -0.01(-1.53%)
Sep 21, 2021 0.6895 0.6895 0.6550 0.6550 2,712 -0.01(-0.76%)
Sep 20, 2021 0.6745 0.6990 0.6494 0.6600 7,107 +0.01(+1.54%)
Sep 17, 2021 0.6995 0.6995 0.6500 0.6500 2,700 -0.00(-0.23%)
Sep 16, 2021 0.7000 0.7100 0.6513 0.6515 12,951 -0.07(-9.29%)
Sep 15, 2021 0.6450 0.7182 0.6415 0.7182 66,064 +0.07(+11.35%)
Sep 14, 2021 0.6800 0.6800 0.6400 0.6450 46,365 -0.04(-6.52%)
Sep 13, 2021 0.6900 0.6900 0.6900 0.6900 1,190 +0.02(+2.91%)
Sep 10, 2021 0.6995 0.7000 0.6705 0.6705 38,419 -0.01(-1.40%)
Sep 09, 2021 0.6700 0.6995 0.6700 0.6800 9,217 +0.00(+0.00%)
Sep 08, 2021 0.6210 0.6990 0.6210 0.6800 12,687 +0.01(+1.57%)
Sep 07, 2021 0.7050 0.7050 0.6648 0.6695 51,804 -0.02(-2.90%)
Sep 03, 2021 0.6700 0.6900 0.6553 0.6895 28,125 -0.00(-0.07%)
Sep 02, 2021 0.6600 0.6900 0.6400 0.6900 76,013 -0.02(-2.82%)
Sep 01, 2021 0.6795 0.7100 0.6600 0.7100 40,499 +0.04(+5.97%)
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%)
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.