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 (%)
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%)
Apr 01, 2021 0.7100 0.7400 0.7100 0.7400 2,400 -0.02(-1.99%)
Mar 31, 2021 0.7720 0.7720 0.6500 0.7550 8,725 -0.03(-3.70%)
Mar 30, 2021 0.8000 0.8000 0.5000 0.7840 17,669 +0.07(+10.42%)
Mar 29, 2021 0.7200 0.7500 0.7100 0.7100 21,122 -0.04(-5.33%)
Mar 26, 2021 0.7400 0.7500 0.7300 0.7500 10,000 +0.01(+0.87%)
Mar 25, 2021 0.7600 0.7970 0.7200 0.7435 21,555 +0.00(+0.47%)
Mar 24, 2021 0.7500 0.7900 0.7300 0.7400 13,031 +0.01(+1.37%)
Mar 23, 2021 0.7750 0.7750 0.7100 0.7300 3,111 -0.02(-2.67%)
Mar 22, 2021 0.7400 0.7900 0.7200 0.7500 5,400 +0.03(+4.46%)
Mar 19, 2021 0.7200 0.8000 0.7180 0.7180 12,900 -0.00(-0.28%)
Mar 18, 2021 0.6500 0.7750 0.6500 0.7200 19,220 -0.08(-10.00%)
Mar 17, 2021 0.8000 0.8000 0.7226 0.8000 12,109 +0.04(+4.58%)
Mar 16, 2021 0.8000 0.8000 0.7500 0.7650 12,090 +0.03(+3.38%)
Mar 15, 2021 0.7150 0.8000 0.7150 0.7400 11,653 +0.04(+5.71%)
Mar 12, 2021 0.6401 0.7600 0.6401 0.7000 3,500 -0.06(-7.89%)
Mar 11, 2021 0.7000 0.8000 0.7000 0.7600 16,124 +0.06(+8.57%)
Mar 10, 2021 0.7477 0.7478 0.6350 0.7000 16,109 +0.00(+0.42%)
Mar 09, 2021 0.7000 0.8500 0.6300 0.6971 24,408 +0.06(+9.78%)
Mar 08, 2021 0.6700 0.8108 0.6100 0.6350 61,976 +0.01(+0.79%)
Mar 05, 2021 0.6500 0.6600 0.6200 0.6300 6,000 +0.02(+3.28%)
Mar 04, 2021 0.8000 0.8000 0.6100 0.6100 57,748 -0.13(-18.01%)
Mar 03, 2021 0.8500 0.8500 0.6500 0.7440 30,268 +0.00(+0.54%)
Mar 02, 2021 0.7500 0.8139 0.7300 0.7400 21,385 -0.01(-1.33%)
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.