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 (%)
Aug 29, 2014 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 28, 2014 0.4999 0.5100 0.4900 0.5000 18,968 +0.01(+2.04%)
Aug 27, 2014 0.4999 0.4999 0.4900 0.4900 7,793 +0.00(+0.62%)
Aug 26, 2014 0.5100 0.5109 0.4870 0.4870 59,801 +0.00(+0.00%)
Aug 25, 2014 0.5300 0.5300 0.4870 0.4870 44,590 -0.04(-8.11%)
Aug 22, 2014 0.5000 0.5500 0.5000 0.5300 60,550 +0.03(+6.00%)
Aug 21, 2014 0.5300 0.5300 0.4870 0.5000 41,410 -0.03(-5.66%)
Aug 20, 2014 0.5400 0.5400 0.5100 0.5300 31,200 +0.02(+3.92%)
Aug 19, 2014 0.5300 0.5400 0.5100 0.5100 36,516 +0.01(+1.98%)
Aug 18, 2014 0.5400 0.5400 0.5001 0.5001 24,081 -0.02(-4.74%)
Aug 15, 2014 0.5500 0.5350 0.5250 25,936 -0.01(-1.87%)
Aug 14, 2014 0.4900 0.5500 0.4900 0.5350 31,167 +0.07(+13.83%)
Aug 13, 2014 0.5000 0.5000 0.4700 0.4700 27,387 -0.03(-6.00%)
Aug 12, 2014 0.5299 0.5299 0.5000 0.5000 34,200 -0.03(-5.64%)
Aug 11, 2014 0.5500 0.5500 0.5010 0.5299 24,172 -0.00(-0.02%)
Aug 08, 2014 0.5300 0.5450 0.5250 0.5300 38,174 +0.02(+3.92%)
Aug 07, 2014 0.5400 0.5500 0.5000 0.5100 44,903 -0.03(-5.54%)
Aug 06, 2014 0.4400 0.5400 0.4400 0.5399 46,399 +0.11(+25.56%)
Aug 05, 2014 0.4500 0.4500 0.4300 0.4300 29,607 -0.02(-4.44%)
Aug 04, 2014 0.5000 0.5000 0.4500 0.4500 27,439 -0.05(-10.00%)
Aug 01, 2014 0.4925 0.5100 0.4511 0.5000 17,673 +0.01(+2.04%)
Jul 31, 2014 0.5250 0.5300 0.4800 0.4900 65,264 -0.04(-7.55%)
Jul 30, 2014 0.5000 0.5350 0.5000 0.5300 67,670 +0.03(+6.00%)
Jul 29, 2014 0.5500 0.5500 0.5000 0.5000 47,800 +0.00(+0.00%)
Jul 28, 2014 0.5500 0.5500 0.5000 0.5000 40,300 -0.04(-7.39%)
Jul 25, 2014 0.5100 0.5500 0.5000 0.5399 145,349 +0.02(+4.83%)
Jul 24, 2014 0.5200 0.5200 0.4900 0.5150 18,100 -0.01(-0.96%)
Jul 23, 2014 0.5500 0.5500 0.4201 0.5200 13,627 -0.03(-5.45%)
Jul 22, 2014 0.4000 0.5500 0.4000 0.5500 35,703 +0.15(+37.50%)
Jul 21, 2014 0.4000 0.4000 0.3401 0.4000 24,290 +0.01(+1.27%)
Jul 18, 2014 0.3950 0.4000 0.3950 0.3950 13,000 -0.01(-1.25%)
Jul 17, 2014 0.3900 0.4000 0.3900 0.4000 7,700 +0.00(+0.00%)
Jul 16, 2014 0.3900 0.4000 0.3300 0.4000 18,530 +0.00(+0.00%)
Jul 15, 2014 0.4000 0.4000 0.4000 0.4000 6,490 +0.00(+0.00%)
Jul 14, 2014 0.4000 0.4000 0.1720 0.4000 52,386 +0.02(+5.26%)
Jul 11, 2014 0.3800 0.3995 0.3800 0.3800 20,390 +0.00(+0.00%)
Jul 10, 2014 0.3800 0.3800 0.3800 0.3800 9,000 -0.02(-5.00%)
Jul 09, 2014 0.4210 0.4210 0.4000 0.4000 24,022 -0.02(-4.99%)
Jul 08, 2014 0.4252 0.4600 0.4200 0.4210 31,022 -0.00(-0.99%)
Jul 07, 2014 0.4750 0.4750 0.4252 0.4252 10,362 -0.05(-10.48%)
Jul 03, 2014 0.4750 0.4750 0.4750 0 +0.03(+5.79%)
Jul 02, 2014 0.4350 0.4490 0.4000 0.4490 23,871 +0.03(+6.90%)
Jul 01, 2014 0.4300 0.4500 0.4200 0.4200 20,150 +0.01(+2.44%)
Jun 30, 2014 0.4300 0.4600 0.4000 0.4100 51,585 -0.05(-10.87%)
Jun 27, 2014 0.4390 0.4600 0.3800 0.4600 20,270 +0.04(+9.52%)
Jun 26, 2014 0.4349 0.4599 0.4100 0.4200 17,681 +0.01(+2.44%)
Jun 25, 2014 0.4105 0.4125 0.4100 0.4100 41,250 -0.02(-4.65%)
Jun 24, 2014 0.4600 0.4800 0.4300 0.4300 34,950 -0.02(-4.44%)
Jun 23, 2014 0.4500 0.4500 0.4500 0.4500 24,054 +0.00(+0.00%)
Jun 20, 2014 0.4300 0.4890 0.4300 0.4500 46,699 +0.02(+3.45%)
Jun 19, 2014 0.5000 0.5000 0.4300 0.4350 38,839 -0.08(-15.53%)
Jun 18, 2014 0.5400 0.5400 0.4700 0.5150 28,261 +0.03(+5.10%)
Jun 17, 2014 0.5000 0.5300 0.4700 0.4900 38,800 -0.02(-3.92%)
Jun 16, 2014 0.5200 0.5200 0.4800 0.5100 19,758 -0.01(-1.90%)
Jun 13, 2014 0.5850 0.6400 0.4600 0.5199 200,964 -0.05(-8.79%)
Jun 12, 2014 0.5690 0.5800 0.5200 0.5700 49,038 +0.00(+0.18%)
Jun 11, 2014 0.5000 0.5850 0.4600 0.5690 42,973 +0.03(+5.37%)
Jun 10, 2014 0.5000 0.5400 0.5000 0.5400 9,627 -0.01(-1.98%)
Jun 06, 2014 0.5800 0.6000 0.5509 0.5509 6,600 -0.05(-8.18%)
Jun 05, 2014 0.6399 0.6399 0.6000 0.6000 17,700 -0.04(-6.25%)
Jun 04, 2014 0.6000 0.6500 0.5801 0.6400 6,240 +0.04(+6.67%)
Jun 03, 2014 0.6700 0.6800 0.6000 0.6000 65,350 -0.08(-11.76%)
Jun 02, 2014 0.6700 0.6800 0.6500 0.6800 6,000 +0.00(+0.00%)
May 30, 2014 0.6300 0.6800 0.6000 0.6800 13,942 +0.13(+23.64%)
May 29, 2014 0.6025 0.6500 0.5500 0.5500 44,010 -0.15(-21.43%)
May 28, 2014 0.7000 0.7000 0.7000 0.7000 2,312 +0.00(+0.00%)
May 27, 2014 0.7500 0.7500 0.6400 0.7000 13,900 -0.05(-6.67%)
May 23, 2014 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
May 22, 2014 0.7800 0.7800 0.7000 0.7000 36,190 -0.05(-6.67%)
May 21, 2014 0.7211 0.8000 0.7200 0.7500 27,033 -0.05(-6.25%)
May 20, 2014 0.8200 0.8200 0.7892 0.8000 22,400 -0.02(-2.44%)
May 19, 2014 0.8170 0.8200 0.8000 0.8200 17,685 +0.02(+2.63%)
May 16, 2014 0.7000 0.8180 0.6500 0.7990 19,500 +0.08(+10.97%)
May 15, 2014 0.7190 0.8190 0.7190 0.7200 14,500 -0.10(-12.20%)
May 14, 2014 0.8201 0.8201 0.7580 0.8200 18,550 -0.07(-7.87%)
May 13, 2014 0.8900 0.8900 0.8900 0.8900 1,745 +0.00(+0.00%)
May 12, 2014 0.9000 0.9000 0.8001 0.8900 17,588 -0.01(-1.11%)
May 09, 2014 0.8000 0.9000 0.6011 0.9000 20,698 +0.00(+0.00%)
May 08, 2014 0.8800 0.9000 0.8500 0.9000 35,530 +0.02(+2.27%)
May 07, 2014 0.8600 0.8800 0.8400 0.8800 30,264 +0.02(+2.33%)
May 06, 2014 0.8800 0.9000 0.8500 0.8600 41,876 -0.02(-2.27%)
May 05, 2014 0.8990 0.9000 0.8502 0.8800 15,450 -0.04(-4.35%)
May 02, 2014 0.8000 0.9300 0.7500 0.9200 21,630 +0.12(+15.00%)
May 01, 2014 0.6500 0.8000 0.5510 0.8000 137,604 +0.12(+17.65%)
Apr 30, 2014 0.6400 0.7500 0.6100 0.6800 100,250 +0.04(+6.25%)
Apr 29, 2014 0.7200 0.7200 0.6001 0.6400 27,321 -0.08(-11.11%)
Apr 28, 2014 0.6001 0.7200 0.5900 0.7200 34,853 +0.07(+10.77%)
Apr 25, 2014 0.5301 0.6500 0.5301 0.6500 51,834 +0.10(+18.18%)
Apr 24, 2014 0.5700 0.6100 0.5500 0.5500 48,025 -0.02(-3.51%)
Apr 23, 2014 0.5950 0.5950 0.5000 0.5700 60,433 -0.03(-4.20%)
Apr 22, 2014 0.5900 0.6400 0.5500 0.5950 51,873 -0.01(-0.83%)
Apr 21, 2014 0.5500 0.6000 0.5100 0.6000 32,946 +0.11(+22.45%)
Apr 17, 2014 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Apr 16, 2014 0.4700 0.5000 0.4700 0.5000 19,549 +0.03(+6.38%)
Apr 15, 2014 0.5000 0.5000 0.4500 0.4700 33,249 -0.03(-6.00%)
Apr 14, 2014 0.4801 0.5800 0.4800 0.5000 65,507 -0.01(-1.98%)
Apr 11, 2014 0.6270 0.6350 0.5101 0.5101 0 -0.04(-7.59%)
Apr 10, 2014 0.6000 0.7000 0.5520 0.5520 22,257 +0.00(+0.00%)
Apr 09, 2014 0.5200 0.6200 0.5200 0.5520 30,355 +0.03(+6.15%)
Apr 08, 2014 0.6000 0.6010 0.5200 0.5200 75,556 -0.08(-13.33%)
Apr 07, 2014 0.5100 0.6000 0.5000 0.6000 83,866 +0.12(+25.00%)
Apr 04, 2014 0.5050 0.5300 0.4800 0.4800 0 -0.03(-5.88%)
Apr 03, 2014 0.6100 0.6190 0.3102 0.5100 405,586 -0.11(-17.74%)
Apr 02, 2014 1.160 1.160 0.4100 0.6200 527,598 -0.53(-46.09%)
Apr 01, 2014 1.263 1.400 0.9101 1.150 214,451 -0.14(-10.85%)
Mar 31, 2014 1.250 1.320 1.200 1.290 59,977 +0.04(+3.20%)
Mar 28, 2014 1.240 1.250 1.050 1.250 0 +0.10(+8.70%)
Mar 27, 2014 0.9300 1.430 0.9200 1.150 328,042 +0.25(+27.78%)
Mar 26, 2014 0.7000 0.9000 0.5700 0.9000 350,268 +0.20(+28.57%)
Mar 25, 2014 0.5400 0.7000 0.5400 0.7000 159,096 +0.16(+29.63%)
Mar 24, 2014 0.4851 0.5400 0.4651 0.5400 126,145 +0.07(+14.89%)
Mar 21, 2014 0.4350 0.5201 0.3300 0.4700 0 +0.05(+11.90%)
Mar 20, 2014 0.2200 0.5000 0.2200 0.4200 340,526 +0.20(+90.91%)
Mar 19, 2014 0.1850 0.2200 0.1850 0.2200 32,136 +0.02(+10.00%)
Mar 18, 2014 0.1655 0.2100 0.1655 0.2000 254,203 +0.04(+25.79%)
Mar 17, 2014 0.1100 0.1590 0.1100 0.1590 79,966 +0.01(+6.00%)
Mar 14, 2014 0.1200 0.1550 0.1000 0.1500 0 +0.03(+25.00%)
Mar 13, 2014 0.0756 0.1300 0.0756 0.1200 250,000 +0.03(+29.03%)
Mar 12, 2014 0.0600 0.1100 0.0590 0.0930 515,872 +0.04(+69.09%)
Mar 11, 2014 0.0600 0.0600 0.0550 0.0550 15,000 -0.00(-6.78%)
Mar 10, 2014 0.0489 0.0600 0.0489 0.0590 86,950 +0.02(+37.21%)
Mar 07, 2014 0.0390 0.0500 0.0390 0.0430 0 +0.00(+4.88%)
Mar 06, 2014 0.0390 0.0410 0.0390 0.0410 22,000 +0.01(+17.48%)
Mar 05, 2014 0.0351 0.0390 0.0310 0.0349 50,100 -0.00(-0.29%)
Mar 04, 2014 0.0390 0.0490 0.0350 0.0350 131,300 +0.00(+0.00%)
Mar 03, 2014 0.0350 0.0350 0.0350 0.0350 3,500 +0.00(+0.00%)
Feb 28, 2014 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 27, 2014 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Feb 26, 2014 0.0350 0.0350 0.0350 0.0350 150 -0.00(-10.26%)
Feb 21, 2014 0.0390 0.0390 0.0390 0 -0.00(-2.01%)
Feb 20, 2014 0.0398 0.0398 0.0398 0.0398 50,000 -0.00(-4.10%)
Feb 19, 2014 0.0418 0.0418 0.0312 0.0415 38,000 +0.01(+29.69%)
Feb 18, 2014 0.0320 0.0320 0.0320 0.0320 6,200 -0.00(-8.31%)
Feb 14, 2014 0.0349 0.0349 0.0349 0 -0.01(-12.75%)
Feb 13, 2014 0.0400 0.0400 0.0400 0.0400 21,500 +0.00(+0.00%)
Feb 11, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 10, 2014 0.0400 0.0400 0.0400 0.0400 27,100 -0.00(-4.76%)
Feb 07, 2014 0.0450 0.0450 0.0420 0.0420 0 +0.01(+19.66%)
Feb 06, 2014 0.0490 0.0490 0.0351 0.0351 12,000 +0.00(+0.29%)
Feb 05, 2014 0.0330 0.0400 0.0330 0.0350 116,000 -0.00(-12.50%)
Feb 04, 2014 0.0331 0.0400 0.0331 0.0400 25,000 +0.01(+28.21%)
Feb 03, 2014 0.0400 0.0400 0.0312 0.0312 29,523 -0.01(-29.09%)
Jan 30, 2014 0.0440 0.0440 0.0440 0.0440 0 -0.01(-12.00%)
Jan 29, 2014 0.0410 0.0500 0.0410 0.0500 28,900 +0.01(+34.77%)
Jan 28, 2014 0.0371 0.0371 0.0371 0.0371 750 +0.00(+2.77%)
Jan 27, 2014 0.0400 0.0400 0.0361 0.0361 81,900 -0.00(-9.75%)
Jan 24, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 23, 2014 0.0301 0.0425 0.0301 0.0400 125,532 +0.01(+29.03%)
Jan 22, 2014 0.0350 0.0350 0.0309 0.0310 46,070 -0.00(-11.43%)
Jan 21, 2014 0.0300 0.0370 0.0300 0.0350 18,650 +0.01(+16.67%)
Jan 17, 2014 0.0300 0.0300 0.0300 0 -0.00(-3.23%)
Jan 16, 2014 0.0340 0.0340 0.0300 0.0310 115,553 -0.00(-8.82%)
Jan 15, 2014 0.0483 0.0483 0.0340 0.0340 112,150 -0.01(-29.61%)
Jan 14, 2014 0.0493 0.0493 0.0300 0.0483 103,900 +0.02(+47.26%)
Jan 13, 2014 0.0460 0.0460 0.0301 0.0328 145,500 -0.01(-30.06%)
Jan 10, 2014 0.0686 0.0686 0.0455 0.0469 395,431 -0.02(-27.85%)
Jan 09, 2014 0.0600 0.0860 0.0421 0.0650 2,927,717 +0.01(+8.51%)
Jan 08, 2014 0.0599 0.0599 0.0550 0.0599 51,633 +0.01(+14.97%)
Jan 07, 2014 0.0511 0.0600 0.0511 0.0521 91,600 +0.00(+1.96%)
Jan 06, 2014 0.0510 0.0520 0.0510 0.0511 55,400 -0.00(-3.58%)
Jan 03, 2014 0.0510 0.0530 0.0510 0.0530 0 -0.00(-1.85%)
Jan 02, 2014 0.0510 0.0540 0.0510 0.0540 80,800 +0.00(+0.00%)
Dec 31, 2013 0.0540 0.0540 0.0540 0 -0.01(-9.85%)
Dec 27, 2013 0.0599 0.0599 0.0599 0 -0.00(-0.17%)
Dec 26, 2013 0.0795 0.0795 0.0550 0.0600 34,500 -0.02(-24.62%)
Dec 24, 2013 0.0798 0.0798 0.0550 0.0796 2,400 +0.02(+32.67%)
Dec 23, 2013 0.0600 0.0601 0.0600 0.0600 18,800 +0.00(+0.00%)
Dec 20, 2013 0.0550 0.0850 0.0550 0.0600 159,301 +0.02(+41.18%)
Dec 19, 2013 0.0490 0.0490 0.0351 0.0425 19,070 +0.00(+3.66%)
Dec 18, 2013 0.0480 0.0498 0.0350 0.0410 429,027 -0.01(-16.33%)
Dec 17, 2013 0.0350 0.0600 0.0350 0.0490 71,500 +0.00(+8.89%)
Dec 16, 2013 0.0840 0.0840 0.0450 0.0450 78,720 +0.00(+5.88%)
Dec 13, 2013 0.0425 0.0425 0.0425 0.0425 0 +0.00(+3.41%)
Dec 12, 2013 0.0410 0.0654 0.0410 0.0411 20,150 -0.02(-30.81%)
Dec 11, 2013 0.0900 0.0900 0.0594 0.0594 103,032 -0.00(-2.62%)
Dec 10, 2013 0.0640 0.0640 0.0600 0.0610 262,600 -0.01(-18.67%)
Dec 09, 2013 0.0750 0.0750 0.0750 0.0750 150 +0.00(+0.00%)
Dec 05, 2013 0.0750 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Dec 04, 2013 0.0800 0.0800 0.0561 0.0800 51,400 -0.01(-5.88%)
Dec 03, 2013 0.0722 0.0850 0.0610 0.0850 120,650 -0.01(-15.00%)
Dec 02, 2013 0.1000 0.1000 0.1000 0.1000 1,800 -0.00(-3.85%)
Nov 29, 2013 0.1040 0.1040 0.1040 0.1040 2,000 +0.00(+4.00%)
Nov 27, 2013 0.1000 0.1100 0.0900 0.1000 85,758 +0.00(+0.00%)
Nov 26, 2013 0.0800 0.1000 0.0700 0.1000 42,036 +0.00(+1.21%)
Nov 25, 2013 0.1100 0.1300 0.0710 0.0988 200,100 -0.01(-10.18%)
Nov 22, 2013 0.0850 0.1100 0.0800 0.1100 33,314 +0.01(+10.00%)
Nov 21, 2013 0.0990 0.1000 0.0900 0.1000 72,864 +0.01(+5.26%)
Nov 20, 2013 0.1400 0.1400 0.0620 0.0950 7,787 +0.01(+18.75%)
Nov 19, 2013 0.0850 0.0850 0.0800 0.0800 171,858 +0.02(+33.33%)
Nov 18, 2013 0.0800 0.3000 0.0600 0.0600 124,438 -6.94(-99.14%)
Nov 15, 2013 9.000 9.000 7.000 7.000 2,232 -0.50(-6.67%)
Nov 14, 2013 8.000 8.500 7.500 7.500 905 +3.50(+87.50%)
Nov 12, 2013 1.000 4.000 1.000 4.000 2,567 +3.23(+416.13%)
Oct 21, 2013 0.7750 0.7750 0.7750 0 +0.23(+43.52%)
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.