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

Quantum Energy Inc (OP: QEGY )

0.3000 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 28, 2017 0.2400 0.2500 0.2400 0.2500 3,300 +0.01(+5.50%)
Apr 25, 2017 0.2370 0.2370 0.2370 0 +0.01(+3.03%)
Apr 24, 2017 0.2300 0.2300 0.2300 0.2300 1,500 -0.07(-23.33%)
Apr 21, 2017 0.3000 0.3000 0.3000 0.3000 180 +0.08(+36.36%)
Apr 18, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 13, 2017 0.2200 0.2200 0.2200 0 -0.06(-20.86%)
Apr 10, 2017 0.2780 0.2780 0.2780 0 -0.00(-0.71%)
Apr 07, 2017 0.2760 0.2800 0.2760 0.2800 8,000 +0.06(+27.27%)
Apr 06, 2017 0.2101 0.2200 0.2101 0.2200 1,400 -0.08(-27.87%)
Apr 05, 2017 0.3050 0.3050 0.3050 0.3050 3,000 +0.04(+14.22%)
Apr 04, 2017 0.2100 0.2670 0.2100 0.2670 1,124 +0.06(+27.16%)
Mar 28, 2017 0.2100 0.2100 0.2100 0 -0.10(-32.04%)
Mar 27, 2017 0.2990 0.3090 0.2990 0.3090 12,153 +0.01(+3.34%)
Mar 24, 2017 0.2990 0.2990 0.2990 0.2990 6,200 +0.00(+0.00%)
Mar 23, 2017 0.2990 0.2990 0.2990 0.2990 3,473 +0.00(+0.00%)
Mar 22, 2017 0.2675 0.2990 0.2675 0.2990 3,523 +0.05(+19.60%)
Mar 20, 2017 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Mar 16, 2017 0.2600 0.2600 0.2600 0 +0.01(+3.96%)
Mar 15, 2017 0.2501 0.2501 0.2501 0.2501 667 +0.00(+0.00%)
Mar 14, 2017 0.2510 0.2510 0.2500 0.2501 4,922 -0.01(-3.81%)
Mar 08, 2017 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Mar 07, 2017 0.2400 0.2657 0.2400 0.2400 16,862 +0.00(+0.00%)
Mar 03, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 02, 2017 0.2239 0.2400 0.2120 0.2400 30,200 +0.00(+0.00%)
Mar 01, 2017 0.2400 0.2400 0.2400 0.2400 2,300 +0.01(+4.35%)
Feb 27, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 24, 2017 0.2175 0.2300 0.2175 0.2300 3,000 +0.06(+35.29%)
Feb 23, 2017 0.1700 0.1700 0.1620 0.1700 87,690 -0.03(-15.00%)
Feb 22, 2017 0.2000 0.2000 0.2000 0.2000 19,800 +0.00(+0.00%)
Feb 21, 2017 0.2000 0.2000 0.2000 0.2000 6,150 +0.05(+33.33%)
Feb 17, 2017 0.1500 0.1500 0.1500 0 -0.07(-31.85%)
Feb 16, 2017 0.2201 0.2385 0.2200 0.2201 19,498 +0.00(+0.05%)
Feb 15, 2017 0.2000 0.2230 0.2000 0.2200 25,473 +0.05(+29.34%)
Feb 14, 2017 0.1701 0.1701 0.1701 0.1701 1,500 -0.03(-14.95%)
Feb 13, 2017 0.2000 0.2000 0.2000 0.2000 1,500 +0.03(+14.29%)
Feb 10, 2017 0.1700 0.1750 0.1700 0.1750 300 -0.03(-12.50%)
Feb 09, 2017 0.1800 0.2000 0.1800 0.2000 10,414 +0.02(+11.11%)
Feb 07, 2017 0.1800 0.1800 0.1800 0 +0.01(+3.85%)
Feb 06, 2017 0.3488 0.3488 0.1510 0.1733 4,353 +0.03(+17.04%)
Feb 03, 2017 0.1800 0.1800 0.1481 0.1481 6,800 -0.08(-35.61%)
Feb 02, 2017 0.2500 0.2500 0.1800 0.2300 2,609 -0.02(-8.00%)
Feb 01, 2017 0.2000 0.2500 0.2000 0.2500 49,850 +0.07(+37.36%)
Jan 31, 2017 0.1800 0.1820 0.1800 0.1820 9,589 +0.00(+1.11%)
Jan 30, 2017 0.1760 0.1800 0.1760 0.1800 55,348 +0.00(+0.00%)
Jan 27, 2017 0.1800 0.1800 0.1800 0.1800 1,452 +0.01(+5.88%)
Jan 26, 2017 0.1700 0.1700 0.1700 0.1700 4,500 +0.00(+0.00%)
Jan 24, 2017 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jan 23, 2017 0.1500 0.1800 0.1500 0.1800 7,335 +0.04(+24.14%)
Jan 20, 2017 0.1450 0.1450 0.1450 0.1450 52,822 -0.00(-0.07%)
Jan 19, 2017 0.1500 0.1500 0.1451 0.1451 3,990 -0.00(-3.27%)
Jan 18, 2017 0.1500 0.1500 0.1500 0.1500 13,676 +0.01(+8.30%)
Jan 17, 2017 0.2000 0.2000 0.1385 0.1385 93,380 -0.06(-30.75%)
Jan 13, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 11, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 10, 2017 0.2001 0.2400 0.1999 0.2000 26,258 -0.04(-16.15%)
Jan 09, 2017 0.2500 0.2500 0.2385 0.2385 5,683 -0.00(-0.62%)
Jan 06, 2017 0.2400 0.2400 0.2400 0.2400 1,800 +0.00(+0.00%)
Jan 03, 2017 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Dec 30, 2016 0.2000 0.2000 0.2000 0 -0.04(-18.37%)
Dec 29, 2016 0.2450 0.2450 0.2450 0.2450 10,300 -0.01(-2.00%)
Dec 27, 2016 0.2500 0.2500 0.2500 3,600 +0.00(+0.00%)
Dec 23, 2016 0.2500 0.2500 0.2500 0 -0.00(-0.08%)
Dec 22, 2016 0.2501 0.2502 0.2501 0.2502 4,400 +0.00(+0.08%)
Dec 21, 2016 0.2500 0.2500 0.2500 0.2500 8,229 +0.01(+3.73%)
Dec 20, 2016 0.2410 0.2800 0.2400 0.2410 31,325 -0.03(-10.74%)
Dec 19, 2016 0.2700 0.2700 0.2700 0.2700 2,500 +0.02(+5.88%)
Dec 16, 2016 0.2800 0.3000 0.2550 0.2550 20,300 -0.03(-8.93%)
Dec 15, 2016 0.2800 0.2800 0.2800 0.2800 1,200 +0.04(+15.46%)
Dec 14, 2016 0.2201 0.2425 0.2201 0.2425 4,000 +0.04(+21.19%)
Dec 13, 2016 0.3000 0.3000 0.2000 0.2001 16,000 -0.12(-37.47%)
Dec 12, 2016 0.4000 0.4000 0.2246 0.3200 14,239 -0.03(-8.60%)
Dec 09, 2016 0.3100 0.3850 0.3100 0.3501 38,295 +0.04(+12.94%)
Dec 08, 2016 0.3025 0.3100 0.3000 0.3100 13,354 -0.02(-6.06%)
Dec 07, 2016 0.3250 0.3300 0.2901 0.3300 17,243 +0.00(+0.00%)
Dec 06, 2016 0.2700 0.3300 0.2300 0.3300 41,453 +0.06(+22.22%)
Dec 05, 2016 0.2300 0.3100 0.2000 0.2700 83,522 +0.07(+35.00%)
Dec 02, 2016 0.1300 0.2100 0.1300 0.2000 31,150 +0.05(+33.33%)
Dec 01, 2016 0.1500 0.1500 0.1500 0.1500 6,445 -0.01(-6.25%)
Nov 29, 2016 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Nov 28, 2016 0.1500 0.1500 0.1500 0.1500 2,955 +0.01(+7.14%)
Nov 25, 2016 0.1400 0.1400 0.1400 0.1400 7,200 +0.00(+0.00%)
Nov 23, 2016 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Nov 22, 2016 0.1300 0.1500 0.0801 0.1500 48,802 +0.01(+7.14%)
Nov 21, 2016 0.1400 0.1400 0.1400 0.1400 3,333 -0.01(-6.67%)
Nov 17, 2016 0.1500 0.1500 0.1500 0 +0.03(+27.12%)
Nov 16, 2016 0.1180 0.1180 0.1180 0 +0.01(+7.27%)
Nov 15, 2016 0.1000 0.1100 0.1000 0.1100 11,100 +0.00(+0.00%)
Nov 14, 2016 0.1100 0.1200 0.1100 0.1100 17,050 -0.01(-8.33%)
Nov 11, 2016 0.0969 0.1200 0.0969 0.1200 16,000 +0.00(+0.00%)
Nov 10, 2016 0.1200 0.1200 0.1200 0.1200 8,000 +0.06(+100.00%)
Nov 09, 2016 0.0600 0.0600 0.0600 0.0600 600 +0.01(+20.00%)
Nov 08, 2016 0.0500 0.0500 0.0500 0.0500 50,000 -0.07(-60.00%)
Nov 03, 2016 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Nov 02, 2016 0.1200 0.1200 0.1200 0.1200 5,000 -0.01(-4.00%)
Nov 01, 2016 0.1250 0.1250 0.1250 0.1250 6,688 +0.00(+0.00%)
Oct 24, 2016 0.1250 0.1250 0.1250 0 -0.01(-9.42%)
Oct 17, 2016 0.1380 0.1380 0.1380 0 +0.04(+38.00%)
Oct 11, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 10, 2016 0.1000 0.1000 0.1000 0.1000 5,000 +0.02(+25.00%)
Oct 07, 2016 0.0900 0.0900 0.0777 0.0800 20,242 +0.03(+60.00%)
Oct 04, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 03, 2016 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 30, 2016 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 29, 2016 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 28, 2016 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 27, 2016 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 22, 2016 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Sep 19, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 16, 2016 0.0700 0.0700 0.0700 0.0700 23,093 +0.00(+0.00%)
Sep 15, 2016 0.0700 0.0700 0.0700 0.0700 31,956 +0.01(+7.69%)
Sep 12, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 07, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 31, 2016 0.0650 0.0650 0.0650 0 -0.01(-15.58%)
Aug 30, 2016 0.0770 0.0770 0.0770 0.0770 2,000 -0.00(-1.28%)
Aug 26, 2016 0.0780 0.0780 0.0780 0 -0.02(-17.58%)
Aug 23, 2016 0.0946 0.0946 0.0946 0 +0.02(+22.91%)
Aug 17, 2016 0.0770 0.0770 0.0770 0 +0.02(+28.33%)
Aug 08, 2016 0.0600 0.0600 0.0600 0 -0.06(-50.00%)
Aug 05, 2016 0.0950 0.1200 0.0950 0.1200 18,050 +0.00(+4.35%)
Aug 04, 2016 0.1200 0.1200 0.1150 0.1150 7,133 -0.00(-4.17%)
Aug 02, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 01, 2016 0.1400 0.1400 0.1200 0.1200 20,150 -0.02(-14.29%)
Jul 29, 2016 0.1100 0.1500 0.1100 0.1400 205,400 +0.04(+42.86%)
Jul 28, 2016 0.0980 0.0980 0.0980 0.0980 950 +0.02(+22.50%)
Jul 27, 2016 0.0800 0.0800 0.0800 0.0800 1,000 -0.03(-27.27%)
Jul 25, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 21, 2016 0.1100 0.1100 0.1100 0 +0.08(+266.67%)
Jul 19, 2016 0.0300 0.0300 0.0300 0 -0.09(-74.98%)
Jul 15, 2016 0.1199 0.1199 0.1199 0 +0.08(+199.75%)
Jul 14, 2016 0.0400 0.0400 0.0400 0.0400 5,800 +0.00(+0.00%)
Jul 13, 2016 0.0500 0.0500 0.0400 0.0400 176,800 -0.01(-20.00%)
Jul 12, 2016 0.0500 0.0598 0.0500 0.0500 71,414 +0.00(+0.00%)
Jul 11, 2016 0.0540 0.0540 0.0500 0.0500 5,000 -0.02(-28.57%)
Jul 07, 2016 0.0700 0.0700 0.0700 0 +0.03(+74.56%)
Jul 05, 2016 0.0505 0.0700 0.0400 0.0401 26,800 -0.03(-41.03%)
Jun 23, 2016 0.0680 0.0680 0.0680 0 -0.00(-2.86%)
Jun 17, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 16, 2016 0.1000 0.1000 0.0654 0.0700 75,450 -0.03(-30.00%)
Jun 15, 2016 0.1000 0.1000 0.1000 0.1000 14,686 -0.04(-28.57%)
Jun 07, 2016 0.1400 0.1400 0.1400 0 +0.03(+27.27%)
Jun 06, 2016 0.1100 0.1100 0.1100 0.1100 13,000 +0.01(+10.00%)
Jun 03, 2016 0.1000 0.1000 0.1000 0.1000 3,000 -0.02(-16.67%)
Jun 02, 2016 0.1200 0.1200 0.1200 0.1200 1,600 +0.04(+50.00%)
Jun 01, 2016 0.0800 0.0800 0.0800 0.0800 150 -0.04(-33.33%)
May 26, 2016 0.1200 0.1200 0.1200 0 +0.03(+37.14%)
May 19, 2016 0.0875 0.0875 0.0875 0 -0.01(-6.25%)
May 18, 2016 0.1000 0.1000 0.0933 0.0933 6,000 -0.01(-7.59%)
May 11, 2016 0.1010 0.1010 0.1010 0 +0.00(+0.00%)
May 10, 2016 0.1010 0.1010 0.1010 0.1010 300 +0.00(+0.00%)
May 03, 2016 0.1010 0.1010 0.1010 0 -0.01(-12.55%)
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.