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 (%)
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%)
Aug 02, 2021 0.5450 0.5500 0.3003 0.5500 168,180 +0.06(+12.24%)
Jul 30, 2021 0.2650 0.4900 0.2311 0.4900 159,687 +0.21(+75.00%)
Jul 29, 2021 0.3800 0.4000 0.2700 0.2800 72,220 -0.02(-8.17%)
Jul 28, 2021 0.3538 0.3538 0.2700 0.3049 11,908 -0.00(-0.03%)
Jul 27, 2021 0.3253 0.3677 0.2700 0.3050 114,629 -0.02(-4.87%)
Jul 26, 2021 0.3934 0.3934 0.2500 0.3206 149,394 -0.05(-13.35%)
Jul 23, 2021 0.4840 0.4840 0.3350 0.3700 8,648 -0.02(-4.64%)
Jul 22, 2021 0.2451 0.3898 0.2301 0.3880 81,420 +0.08(+25.16%)
Jul 21, 2021 0.2760 0.3880 0.2000 0.3100 110,927 -0.08(-20.49%)
Jul 20, 2021 0.3850 0.3899 0.3800 0.3899 4,219 +0.04(+11.66%)
Jul 19, 2021 0.3054 0.3498 0.2700 0.3492 29,948 -0.04(-10.44%)
Jul 16, 2021 0.3351 0.3899 0.2927 0.3899 52,090 +0.01(+1.43%)
Jul 15, 2021 0.3900 0.3900 0.3625 0.3844 5,326 -0.01(-1.41%)
Jul 14, 2021 0.3210 0.4095 0.3210 0.3899 44,150 +0.03(+6.97%)
Jul 13, 2021 0.3300 0.4437 0.3300 0.3645 58,619 +0.03(+10.45%)
Jul 12, 2021 0.3900 0.4000 0.3221 0.3300 72,081 -0.08(-19.41%)
Jul 09, 2021 0.3950 0.4500 0.3320 0.4095 108,895 +0.06(+17.00%)
Jul 08, 2021 0.4310 0.4500 0.3000 0.3500 121,461 -0.15(-30.00%)
Jul 07, 2021 0.5000 0.5000 0.4650 0.5000 3,400 +0.00(+0.00%)
Jul 06, 2021 0.6000 0.6000 0.4220 0.5000 18,264 -0.10(-16.67%)
Jul 02, 2021 0.5250 0.6000 0.5250 0.6000 3,910 +0.07(+13.29%)
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.