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 (%)
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%)
Jun 01, 2021 0.7025 0.7025 0.6200 0.6500 23,963 -0.05(-7.14%)
May 28, 2021 0.6601 0.7000 0.6300 0.7000 31,830 +0.00(+0.00%)
May 27, 2021 0.7699 0.7700 0.7000 0.7000 10,980 -0.02(-2.78%)
May 26, 2021 0.7500 0.7700 0.7000 0.7200 2,368 +0.02(+2.86%)
May 25, 2021 0.7000 0.7000 0.7000 0.7000 13,154 +0.04(+6.06%)
May 24, 2021 0.7600 0.7600 0.6600 0.6600 3,244 -0.04(-5.71%)
May 21, 2021 0.7000 0.7700 0.6600 0.7000 17,823 +0.05(+7.69%)
May 20, 2021 0.7000 0.7050 0.6000 0.6500 27,521 -0.05(-7.14%)
May 19, 2021 0.6800 0.7700 0.6700 0.7000 10,578 -0.06(-7.89%)
May 18, 2021 0.7700 0.7700 0.7600 0.7600 7,418 +0.07(+10.14%)
May 17, 2021 0.7300 0.7325 0.6800 0.6900 38,550 -0.04(-5.48%)
May 14, 2021 0.7500 0.7500 0.7300 0.7300 2,231 -0.02(-2.67%)
May 13, 2021 0.7300 0.7525 0.7300 0.7500 7,559 +0.01(+1.35%)
May 12, 2021 0.7700 0.7700 0.7400 0.7400 11,731 -0.02(-1.99%)
May 11, 2021 0.7500 0.7900 0.7500 0.7550 40,005 +0.01(+0.67%)
May 10, 2021 0.7100 0.7500 0.7000 0.7500 31,106 +0.02(+2.74%)
May 07, 2021 0.7300 0.7300 0.7000 0.7300 6,414 +0.03(+4.29%)
May 06, 2021 0.7100 0.7300 0.7000 0.7000 5,216 -0.02(-2.30%)
May 05, 2021 0.6600 0.7300 0.6600 0.7165 8,861 -0.01(-1.44%)
May 04, 2021 0.7300 0.7500 0.6500 0.7270 13,137 -0.00(-0.41%)
May 03, 2021 0.6900 0.7300 0.6900 0.7300 40,809 +0.01(+0.69%)
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%)
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.