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 (%)
Apr 27, 2018 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Apr 26, 2018 0.2500 0.2500 0.2500 0.2500 459 +0.04(+18.48%)
Apr 25, 2018 0.2110 0.2110 0.2110 0.2110 1,000 -0.04(-15.60%)
Apr 23, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 20, 2018 0.2000 0.2500 0.2000 0.2500 17,500 +0.08(+42.86%)
Apr 19, 2018 0.2000 0.2000 0.1750 0.1750 16,342 +0.00(+0.00%)
Apr 18, 2018 0.1700 0.1750 0.1700 0.1750 12,772 -0.02(-7.89%)
Apr 16, 2018 0.1900 0.1900 0.1900 0 -0.00(-0.05%)
Apr 13, 2018 0.1901 0.1901 0.1901 0.1901 2,000 -0.01(-5.00%)
Apr 12, 2018 0.2200 0.2500 0.2001 0.2001 25,180 -0.04(-16.62%)
Apr 11, 2018 0.2100 0.2500 0.2001 0.2400 74,744 +0.04(+20.00%)
Apr 10, 2018 0.1800 0.2000 0.1800 0.2000 25,000 +0.02(+11.11%)
Apr 09, 2018 0.1700 0.2350 0.1700 0.1800 62,468 +0.01(+5.88%)
Apr 06, 2018 0.1225 0.1790 0.1200 0.1700 114,084 +0.03(+21.43%)
Apr 04, 2018 0.1400 0.1400 0.1400 0 +0.03(+32.58%)
Mar 28, 2018 0.1056 0.1056 0.1056 1 +0.00(+0.00%)
Mar 27, 2018 0.1056 0.1056 0.1056 0.1056 3,000 -0.03(-24.52%)
Mar 26, 2018 0.1056 0.1399 0.1056 0.1399 4,500 +0.01(+11.92%)
Mar 23, 2018 0.1250 0.1250 0.1250 0.1250 500 +0.02(+18.37%)
Mar 21, 2018 0.1056 0.1056 0.1056 0 +0.00(+0.00%)
Mar 15, 2018 0.1056 0.1056 0.1056 0 -0.00(-0.19%)
Mar 14, 2018 0.1055 0.1400 0.1055 0.1058 11,242 -0.02(-13.77%)
Mar 13, 2018 0.1400 0.1400 0.1227 0.1227 10,764 -0.00(-0.04%)
Mar 06, 2018 0.1227 0.1227 0.1227 0 +0.00(+1.45%)
Mar 05, 2018 0.1400 0.1400 0.1210 0.1210 1,600 -0.02(-13.57%)
Mar 01, 2018 0.1400 0.1400 0.1400 0 +0.04(+37.12%)
Feb 28, 2018 0.1021 0.1021 0.1021 0.1021 605 +0.00(+0.10%)
Feb 27, 2018 0.1020 0.1020 0.1020 0.1020 220 -0.05(-32.00%)
Feb 22, 2018 0.1500 0.1500 0.1500 0 -0.00(-1.21%)
Feb 09, 2018 0.1518 0.1518 0.1518 0 +0.05(+51.84%)
Feb 08, 2018 0.1520 0.1560 0.1000 0.1000 13,450 -0.05(-35.44%)
Feb 06, 2018 0.1549 0.1549 0.1549 150 +0.07(+88.90%)
Feb 05, 2018 0.0820 0.0820 0.0820 0.0820 1,750 -0.06(-40.36%)
Feb 01, 2018 0.1375 0.1375 0.1375 0 +0.06(+69.13%)
Jan 31, 2018 0.0813 0.0813 0.0813 0 -0.06(-40.87%)
Jan 30, 2018 0.1375 0.1375 0.1375 0.1375 100 -0.00(-0.15%)
Jan 25, 2018 0.1377 0.1377 0.1377 0 -0.02(-12.79%)
Jan 24, 2018 0.1480 0.1580 0.1158 0.1579 10,000 +0.08(+94.94%)
Jan 23, 2018 0.1100 0.1480 0.0810 0.0810 16,800 -0.02(-22.12%)
Jan 22, 2018 0.1040 0.1040 0.1040 0.1040 200 +0.03(+48.36%)
Jan 19, 2018 0.1600 0.1600 0.0701 0.0701 52,114 -0.03(-33.24%)
Jan 18, 2018 0.1325 0.1550 0.1050 0.1050 17,772 -0.06(-34.38%)
Jan 17, 2018 0.0684 0.1600 0.0660 0.1600 5,550 +0.09(+142.42%)
Jan 16, 2018 0.0660 0.0660 0.0660 0.0660 1,118 -0.09(-58.75%)
Jan 09, 2018 0.1600 0.1600 0.1600 0 +0.08(+98.76%)
Jan 08, 2018 0.1340 0.1340 0.0805 0.0805 35,500 -0.07(-46.33%)
Jan 05, 2018 0.1500 0.1500 0.1500 0.1500 100 +0.04(+35.14%)
Jan 04, 2018 0.1150 0.1156 0.1110 0.1110 10,000 -0.02(-17.78%)
Jan 03, 2018 0.1350 0.1350 0.1350 0.1350 1,000 -0.02(-15.62%)
Dec 29, 2017 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Dec 22, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 21, 2017 0.1700 0.1700 0.1700 0.1700 137 +0.00(+0.00%)
Dec 20, 2017 0.1700 0.1700 0.1700 0.1700 365 +0.07(+62.37%)
Dec 19, 2017 0.1047 0.1047 0.1047 0.1047 750 -0.07(-38.41%)
Dec 18, 2017 0.1047 0.1700 0.1047 0.1700 250 +0.02(+13.41%)
Dec 13, 2017 0.1499 0.1499 0.1499 0 -0.01(-8.32%)
Dec 12, 2017 0.1570 0.1635 0.1570 0.1635 6,000 -0.01(-3.82%)
Dec 11, 2017 0.1568 0.1700 0.1435 0.1700 4,100 +0.00(+0.06%)
Dec 08, 2017 0.1600 0.1699 0.1600 0.1699 26,600 +0.01(+6.19%)
Dec 07, 2017 0.1600 0.1600 0.1600 0.1600 6,000 +0.01(+3.23%)
Dec 05, 2017 0.1550 0.1550 0.1550 0 -0.00(-2.52%)
Dec 04, 2017 0.1136 0.1590 0.1136 0.1590 2,100 +0.06(+59.00%)
Dec 01, 2017 0.0995 0.1000 0.0975 0.1000 14,200 -0.06(-37.50%)
Nov 29, 2017 0.1600 0.1600 0.1600 0 +0.04(+33.11%)
Nov 28, 2017 0.0900 0.1202 0.0800 0.1202 23,918 -0.00(-3.84%)
Nov 27, 2017 0.0800 0.1250 0.0800 0.1250 10,500 -0.04(-21.88%)
Nov 24, 2017 0.1600 0.1600 0.1400 0.1600 22,250 +0.06(+61.62%)
Nov 22, 2017 0.0990 0.0990 0.0990 0.0990 18,000 -0.00(-1.00%)
Nov 21, 2017 0.0990 0.1000 0.0990 0.1000 17,200 +0.03(+42.45%)
Nov 16, 2017 0.0702 0.0702 0.0702 0 -0.02(-22.00%)
Nov 14, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 13, 2017 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-10.00%)
Nov 07, 2017 0.1000 0.1000 0.1000 0 +0.01(+7.38%)
Nov 06, 2017 0.0931 0.0931 0.0931 0.0931 1,320 -0.01(-6.88%)
Nov 03, 2017 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.50%)
Oct 31, 2017 0.0995 0.0995 0.0995 0 -0.00(-0.50%)
Oct 26, 2017 0.1000 0.1000 0.1000 0 +0.00(+1.68%)
Oct 20, 2017 0.0984 0.0984 0.0984 0 -0.00(-1.65%)
Oct 19, 2017 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+4.80%)
Oct 13, 2017 0.0954 0.0954 0.0954 0 -0.00(-4.58%)
Oct 10, 2017 0.1000 0.1000 0.1000 0 -0.01(-5.21%)
Oct 09, 2017 0.0776 0.1055 0.0530 0.1055 21,954 +0.01(+10.76%)
Oct 05, 2017 0.0953 0.0953 0.0953 0 +0.02(+19.06%)
Oct 04, 2017 0.1150 0.1150 0.0800 0.0800 26,833 -0.04(-31.68%)
Sep 28, 2017 0.1171 0.1171 0.1171 0 +0.04(+46.37%)
Sep 26, 2017 0.0800 0.0800 0.0800 0 -0.04(-33.33%)
Sep 25, 2017 0.1200 0.1200 0.1200 0.1200 2,000 +0.02(+20.00%)
Sep 22, 2017 0.1175 0.1175 0.1000 0.1000 25,000 -0.03(-23.08%)
Sep 21, 2017 0.1301 0.1301 0.1300 0.1300 27,189 +0.00(+0.00%)
Sep 20, 2017 0.1300 0.1300 0.1300 0.1300 10,150 +0.00(+0.00%)
Sep 19, 2017 0.1307 0.1307 0.1300 0.1300 26,811 -0.00(-1.44%)
Sep 12, 2017 0.1319 0.1319 0.1319 0 -0.02(-11.12%)
Sep 11, 2017 0.1256 0.1484 0.1256 0.1484 4,315 +0.02(+18.63%)
Sep 08, 2017 0.1251 0.1326 0.1251 0.1251 10,700 -0.01(-10.64%)
Sep 07, 2017 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+2.94%)
Sep 05, 2017 0.1360 0.1360 0.1360 0 -0.03(-17.53%)
Aug 29, 2017 0.1649 0.1649 0.1649 0 +0.04(+27.53%)
Aug 28, 2017 0.1293 0.1293 0.1293 0.1293 300 -0.01(-4.22%)
Aug 24, 2017 0.1350 0.1350 0.1350 0 +0.01(+6.60%)
Aug 22, 2017 0.1266 0.1266 0.1266 0 -0.02(-15.63%)
Aug 21, 2017 0.1501 0.1501 0.1501 0.1501 20,089 +0.00(+0.07%)
Aug 18, 2017 0.1500 0.1500 0.1500 0.1500 34,913 +0.01(+10.38%)
Aug 17, 2017 0.1400 0.1400 0.1359 0.1359 7,931 -0.01(-5.36%)
Aug 16, 2017 0.1436 0.1436 0.1436 0.1436 1,200 -0.04(-19.73%)
Aug 15, 2017 0.1789 0.1789 0.1789 0.1789 380 +0.04(+31.64%)
Aug 14, 2017 0.1359 0.1359 0.1359 0.1359 300 -0.01(-7.04%)
Aug 11, 2017 0.1300 0.1462 0.1300 0.1462 17,260 +0.02(+11.93%)
Aug 08, 2017 0.1306 0.1306 0.1306 0 -0.03(-18.38%)
Aug 07, 2017 0.1600 0.1600 0.1600 0.1600 15,193 +0.03(+23.08%)
Aug 04, 2017 0.1369 0.1369 0.1300 0.1300 1,412 -0.01(-7.14%)
Aug 03, 2017 0.1600 0.1600 0.1400 0.1400 14,968 -0.02(-12.50%)
Aug 02, 2017 0.1310 0.1600 0.1006 0.1600 42,400 +0.02(+14.29%)
Jul 31, 2017 0.1400 0.1400 0.1400 0 +0.00(+2.78%)
Jul 28, 2017 0.1386 0.1386 0.1362 0.1362 6,000 -0.00(-1.72%)
Jul 26, 2017 0.1386 0.1386 0.1386 0 -0.03(-16.01%)
Jul 20, 2017 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 18, 2017 0.1650 0.1650 0.1650 0 +0.05(+42.12%)
Jul 17, 2017 0.1600 0.1600 0.1161 0.1161 61,150 -0.04(-27.44%)
Jul 14, 2017 0.1451 0.1600 0.1395 0.1600 64,844 -0.03(-15.61%)
Jul 12, 2017 0.1896 0.1896 0.1896 0 +0.03(+18.50%)
Jul 10, 2017 0.1600 0.1600 0.1600 50 +0.05(+43.43%)
Jul 06, 2017 0.1115 0.1115 0.1115 0 -0.02(-14.19%)
Jul 05, 2017 0.1500 0.1500 0.1300 0.1300 39,182 -0.03(-20.00%)
Jul 03, 2017 0.1625 0.1625 0.1625 0.1625 110 -0.03(-17.11%)
Jun 29, 2017 0.1960 0.1960 0.1960 0 +0.03(+15.86%)
Jun 27, 2017 0.1692 0.1692 0.1692 0 -0.05(-22.85%)
Jun 23, 2017 0.2193 0.2193 0.2193 0 +0.00(+0.60%)
Jun 22, 2017 0.2180 0.2180 0.2180 0.2180 2,288 -0.00(-0.73%)
Jun 21, 2017 0.2196 0.2196 0.2196 0.2196 1,000 -0.01(-3.94%)
Jun 20, 2017 0.2286 0.2286 0.2286 0.2286 5,000 +0.05(+24.55%)
Jun 19, 2017 0.1835 0.1835 0.1835 0.1835 2,000 +0.02(+14.72%)
Jun 15, 2017 0.1600 0.1600 0.1600 0 -0.00(-0.87%)
Jun 14, 2017 0.1614 0.1614 0.1614 0.1614 5,000 -0.04(-19.30%)
Jun 09, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 08, 2017 0.1906 0.2000 0.1906 0.2000 13,472 -0.01(-3.61%)
May 24, 2017 0.2075 0.2075 0.2075 0 +0.03(+15.28%)
May 18, 2017 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
May 17, 2017 0.2001 0.2001 0.1920 0.2000 103,655 -0.02(-9.09%)
May 16, 2017 0.2200 0.2200 0.2200 0.2200 1,000 +0.02(+10.00%)
May 11, 2017 0.2000 0.2000 0.2000 0 -0.00(-0.05%)
May 08, 2017 0.2001 0.2001 0.2001 0 -0.05(-19.96%)
May 05, 2017 0.2569 0.2569 0.2569 0.2500 10,000 +0.00(+0.00%)
May 04, 2017 0.2500 0.2500 0.2500 0.2500 150 +0.00(+0.00%)
May 02, 2017 0.2500 0.2500 0.2500 0 -0.02(-7.06%)
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.