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 29, 2016 0.1300 0.1300 0.1300 0.1300 100 +0.02(+20.74%)
Apr 28, 2016 0.1077 0.1077 0.1077 0.1077 350 +0.01(+6.60%)
Apr 27, 2016 0.1155 0.1155 0.1010 0.1010 10,000 -0.03(-24.63%)
Apr 25, 2016 0.1340 0.1340 0.1340 0 +0.00(+0.00%)
Apr 21, 2016 0.1340 0.1340 0.1340 0 -0.00(-0.37%)
Apr 19, 2016 0.1345 0.1345 0.1345 0 -0.00(-0.37%)
Apr 18, 2016 0.1350 0.1350 0.1350 0.1350 1,400 +0.00(+0.75%)
Apr 13, 2016 0.1340 0.1340 0.1340 0 -0.00(-0.74%)
Apr 06, 2016 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Apr 04, 2016 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Mar 31, 2016 0.1350 0.1350 0.1350 0 +0.04(+35.00%)
Mar 30, 2016 0.0800 0.1000 0.0600 0.1000 14,650 -0.05(-32.89%)
Mar 28, 2016 0.1490 0.1490 0.1490 0 +0.02(+19.20%)
Mar 23, 2016 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Mar 22, 2016 0.1010 0.1100 0.1010 0.1100 9,000 -0.02(-15.92%)
Mar 17, 2016 0.1308 0.1308 0.1308 0 -0.00(-1.73%)
Mar 16, 2016 0.1480 0.1480 0.1331 0.1331 1,470 +0.01(+5.14%)
Mar 14, 2016 0.1266 0.1266 0.1266 0 -0.02(-15.02%)
Mar 09, 2016 0.1490 0.1490 0.1490 20 +0.00(+2.76%)
Mar 08, 2016 0.0750 0.1450 0.0750 0.1450 1,300 +0.00(+0.00%)
Mar 07, 2016 0.1450 0.1450 0.1450 0.1450 500 -0.01(-3.33%)
Mar 04, 2016 0.1250 0.1250 0.1500 0 +0.02(+20.00%)
Mar 01, 2016 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Feb 26, 2016 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Feb 24, 2016 0.0750 0.0750 0.0750 0 -0.02(-24.24%)
Feb 22, 2016 0.0990 0.0990 0.0990 0 -0.00(-1.00%)
Feb 19, 2016 0.1000 0.1000 0.1000 0.1000 3,724 +0.05(+92.31%)
Feb 17, 2016 0.0520 0.0520 0.0520 0 -0.05(-48.05%)
Feb 16, 2016 0.1001 0.1001 0.1001 0.1001 4,000 -0.02(-19.92%)
Feb 11, 2016 0.1250 0.1250 0.1250 0 +0.03(+28.21%)
Feb 09, 2016 0.0975 0.0975 0.0975 0 +0.02(+21.88%)
Feb 08, 2016 0.1100 0.1100 0.0800 0.0800 20,180 -0.03(-27.27%)
Feb 05, 2016 0.1100 0.1100 0.1100 0.1100 3,600 +0.01(+15.79%)
Feb 04, 2016 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-5.00%)
Feb 03, 2016 0.1500 0.1500 0.1000 0.1000 11,000 +0.00(+1.68%)
Jan 29, 2016 0.0984 0.0984 0.0984 0 -0.05(-32.17%)
Jan 28, 2016 0.1450 0.1450 0.0700 0.1450 2,966 +0.00(+0.00%)
Jan 27, 2016 0.1250 0.1500 0.1250 0.1450 47,900 +0.02(+16.00%)
Jan 25, 2016 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Jan 22, 2016 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
Jan 21, 2016 0.1000 0.1000 0.1000 0.1000 20,000 -0.06(-37.50%)
Jan 20, 2016 0.1340 0.1600 0.1340 0.1600 16,600 +0.05(+40.35%)
Jan 19, 2016 0.0500 0.1140 0.0500 0.1140 1,500 -0.04(-27.85%)
Jan 15, 2016 0.1580 0.1580 0.1580 0 +0.01(+6.76%)
Jan 14, 2016 0.1480 0.1480 0.1480 0.1480 200 +0.08(+108.45%)
Jan 13, 2016 0.0710 0.0710 0.0710 0.0710 12,000 -0.07(-49.29%)
Jan 05, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 31, 2015 0.1400 0.1400 0.1400 0 +0.03(+27.27%)
Dec 30, 2015 0.1400 0.1412 0.1100 0.1100 31,100 -0.03(-21.43%)
Dec 29, 2015 0.1400 0.1400 0.1400 0.1400 18,700 +0.00(+0.00%)
Dec 28, 2015 0.1305 0.1400 0.1300 0.1400 39,474 +0.01(+7.61%)
Dec 23, 2015 0.1301 0.1301 0.1301 0 +0.00(+0.08%)
Dec 22, 2015 0.1550 0.1550 0.1300 0.1300 5,550 +0.00(+0.00%)
Dec 21, 2015 0.1300 0.1300 0.1300 0.1300 915 -0.01(-7.14%)
Dec 18, 2015 0.1400 0.1400 0.1400 0.1400 12,150 -0.04(-24.32%)
Dec 11, 2015 0.1850 0.1850 0.1850 0 +0.04(+24.16%)
Dec 09, 2015 0.1490 0.1490 0.1490 0 +0.01(+6.43%)
Dec 08, 2015 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Dec 07, 2015 0.1402 0.1402 0.1400 0.1400 25,100 -0.01(-6.98%)
Dec 04, 2015 0.1401 0.1505 0.1401 0.1505 19,600 +0.01(+6.74%)
Dec 02, 2015 0.1410 0.1410 0.1410 0 -0.05(-27.69%)
Dec 01, 2015 0.1400 0.1950 0.1400 0.1950 22,065 +0.04(+21.88%)
Nov 27, 2015 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Nov 25, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Nov 24, 2015 0.1521 0.1521 0.1500 0.1500 20,000 -0.02(-12.28%)
Nov 23, 2015 0.1521 0.1710 52,993 -0.01(-5.00%)
Nov 20, 2015 0.1850 0.2000 0.1720 0.1800 127,342 +0.01(+5.88%)
Nov 19, 2015 0.1850 0.1850 0.1700 0.1700 10,765 +0.00(+0.00%)
Nov 17, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 16, 2015 0.1700 0.1701 0.1700 0.1700 14,500 -0.00(-1.16%)
Nov 13, 2015 0.1718 0.1720 0.1718 0.1720 2,000 -0.03(-14.00%)
Nov 12, 2015 0.1899 0.2000 0.1899 0.2000 30,000 +0.00(+1.01%)
Nov 10, 2015 0.1980 0.1980 0.1980 0 +0.03(+16.47%)
Nov 09, 2015 0.1701 0.1701 0.1700 0.1700 9,500 +0.00(+0.00%)
Nov 06, 2015 0.1500 0.1800 0.1500 0.1700 48,594 +0.02(+13.33%)
Nov 04, 2015 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Nov 02, 2015 0.1550 0.1550 0.1550 0 -0.02(-11.43%)
Oct 30, 2015 0.1500 0.1800 0.1400 0.1750 37,220 -0.01(-2.78%)
Oct 29, 2015 0.1520 0.1800 0.1500 0.1800 46,000 +0.03(+19.60%)
Oct 28, 2015 0.1505 0.1505 0.1505 0.1505 1,500 -0.03(-18.65%)
Oct 27, 2015 0.1850 0.1850 0.1850 0.1850 10,756 +0.03(+23.25%)
Oct 23, 2015 0.1501 0.1501 0.1501 0 -0.00(-3.16%)
Oct 22, 2015 0.1400 0.1550 0.1400 0.1550 10,800 +0.01(+10.71%)
Oct 21, 2015 0.1850 0.1850 0.1303 0.1400 30,150 -0.06(-29.65%)
Oct 20, 2015 0.1990 0.1990 0.1990 0.1990 2,097 +0.06(+47.41%)
Oct 19, 2015 0.1575 0.1575 0.1301 0.1350 37,000 -0.04(-25.00%)
Oct 15, 2015 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Oct 14, 2015 0.2000 0.2000 0.2000 0.2000 750 +0.07(+53.73%)
Oct 13, 2015 0.1301 0.1301 0.1301 0.1301 1,000 -0.02(-13.27%)
Oct 12, 2015 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+5.63%)
Oct 09, 2015 0.1310 0.1420 0.1300 0.1420 16,300 -0.01(-5.33%)
Oct 08, 2015 0.1338 0.1500 0.1300 0.1500 13,455 -0.02(-9.12%)
Oct 07, 2015 0.1651 0.1651 0.1651 0.1651 100 -0.00(-0.30%)
Oct 06, 2015 0.1656 0.1656 0.1656 0.1656 100 -0.03(-17.23%)
Oct 05, 2015 0.1668 0.2000 0.1668 0.2000 7,176 +0.02(+11.73%)
Oct 02, 2015 0.1550 0.1790 0.1422 0.1790 23,755 +0.02(+10.90%)
Sep 30, 2015 0.1614 0.1614 0.1614 0 +0.01(+4.06%)
Sep 29, 2015 0.1551 0.1551 0.1551 0.1551 3,000 -0.03(-15.01%)
Sep 28, 2015 0.1950 0.1950 0.1700 0.1825 11,200 +0.01(+4.32%)
Sep 25, 2015 0.1950 0.1950 0.1749 0.1749 200 -0.04(-18.63%)
Sep 24, 2015 0.1850 0.2150 0.1850 0.2150 565 +0.01(+7.50%)
Sep 23, 2015 0.2000 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Sep 22, 2015 0.2000 0.2000 0.2000 0.2000 3,080 -0.02(-9.05%)
Sep 21, 2015 0.2199 0.2199 0.2199 0.2199 1,350 -0.00(-2.22%)
Sep 18, 2015 0.1500 0.2249 0.1364 0.2249 53,863 +0.05(+25.71%)
Sep 17, 2015 0.1789 0.1789 0.1789 0.1789 5,400 +0.00(+0.06%)
Sep 16, 2015 0.1500 0.1788 0.1500 0.1788 33,400 +0.03(+19.20%)
Sep 15, 2015 0.2250 0.2250 0.1300 0.1500 30,062 -0.05(-24.96%)
Sep 11, 2015 0.1999 0.1999 0.1999 0 -0.00(-0.10%)
Sep 10, 2015 0.2002 0.2002 0.2001 0.2001 13,975 -0.02(-11.07%)
Sep 09, 2015 0.2250 0.2250 0.2250 0.2250 3,000 -0.00(-0.02%)
Sep 08, 2015 0.2001 0.2251 0.2001 0.2251 3,317 -0.02(-9.98%)
Sep 04, 2015 0.2500 0.2500 0.2500 0 +0.03(+12.36%)
Sep 01, 2015 0.2225 0.2225 0.2225 0 +0.02(+11.25%)
Aug 31, 2015 0.2000 0.2000 0.2000 0.2000 4,100 +0.02(+9.89%)
Aug 28, 2015 0.2000 0.2000 0.1820 0.1820 14,545 -0.02(-9.00%)
Aug 27, 2015 0.2100 0.2100 0.2000 0.2000 53,000 -0.01(-4.76%)
Aug 26, 2015 0.2250 0.2250 0.2100 0.2100 21,100 -0.02(-8.70%)
Aug 25, 2015 0.2500 0.2500 0.2300 0.2300 5,100 -0.02(-8.00%)
Aug 24, 2015 0.2560 0.2560 0.2500 0 -0.01(-2.34%)
Aug 21, 2015 0.2900 0.2900 0.2560 0.2560 200 -0.00(-1.54%)
Aug 20, 2015 0.2560 0.2900 0.2560 0.2600 4,850 +0.00(+1.56%)
Aug 19, 2015 0.2560 0.2560 0.2560 0.2560 2,000 -0.06(-20.00%)
Aug 18, 2015 0.2800 0.3200 0.2560 0.3200 8,525 +0.04(+14.29%)
Aug 17, 2015 0.3300 0.3300 0.2501 0.2800 26,000 -0.06(-17.65%)
Aug 14, 2015 0.3400 0.3400 0.3400 0.3400 2,500 +0.00(+0.00%)
Aug 13, 2015 0.3600 0.3600 0.3400 0.3400 18,500 -0.00(-0.03%)
Aug 12, 2015 0.4000 0.4000 0.3000 0.3401 62,700 -0.04(-10.50%)
Aug 11, 2015 0.3800 0.3800 0.3800 0.3800 100 +0.00(+0.00%)
Aug 10, 2015 0.3800 0.3800 0.3800 0.3800 3,000 +0.03(+8.57%)
Aug 07, 2015 0.2902 0.3500 0.2902 0.3500 5,900 +0.00(+0.00%)
Aug 06, 2015 0.3500 0.3500 0.3500 0.3500 100 -0.03(-7.89%)
Aug 05, 2015 0.3800 0.3800 0.3800 0.3800 280 +0.04(+11.76%)
Aug 04, 2015 0.3500 0.3500 0.3400 0.3400 55,506 -0.03(-7.48%)
Aug 03, 2015 0.4000 0.4000 0.3401 0.3675 18,853 -0.03(-8.13%)
Jul 31, 2015 0.3650 0.4000 0.3300 0.4000 5,499 +0.00(+0.00%)
Jul 30, 2015 0.3601 0.4200 0.3201 0.4000 36,325 +0.01(+2.54%)
Jul 29, 2015 0.3901 0.3901 0.3901 0.3901 3,521 -0.03(-7.12%)
Jul 28, 2015 0.4000 0.4300 0.3001 0.4200 140,500 -0.01(-2.33%)
Jul 27, 2015 0.4100 0.4300 0.3800 0.4300 9,787 +0.02(+4.88%)
Jul 24, 2015 0.3150 0.4100 0.2979 0.4100 50,300 +0.14(+51.85%)
Jul 23, 2015 0.3100 0.3199 0.2700 0.2700 20,618 -0.05(-15.62%)
Jul 22, 2015 0.3150 0.3200 0.3150 0.3200 2,100 -0.01(-3.03%)
Jul 21, 2015 0.3580 0.3580 0.3150 0.3300 35,410 -0.03(-8.33%)
Jul 20, 2015 0.3400 0.3600 0.3150 0.3600 16,900 +0.03(+9.09%)
Jul 17, 2015 0.2400 0.3300 0.2400 0.3300 136,134 +0.09(+37.50%)
Jul 16, 2015 0.2200 0.2400 0.2200 0.2400 21,836 +0.03(+14.29%)
Jul 15, 2015 0.2099 0.2100 0.1800 0.2100 14,571 +0.00(+0.05%)
Jul 14, 2015 0.2099 0.2099 0.2099 0.2099 7,000 +0.00(+0.00%)
Jul 13, 2015 0.2001 0.2099 0.1441 0.2099 9,101 -0.00(-0.05%)
Jul 10, 2015 0.2200 0.2200 0.2100 0.2100 6,372 -0.01(-4.55%)
Jul 09, 2015 0.1501 0.2200 0.1501 0.2200 8,280 +0.00(+0.00%)
Jul 08, 2015 0.2300 0.2300 0.2200 0.2200 2,000 +0.02(+7.32%)
Jul 07, 2015 0.2500 0.2000 0.2050 63,570 +0.00(+2.50%)
Jul 06, 2015 0.2000 0.2000 0.1351 0.2000 6,600 -0.01(-4.76%)
Jul 02, 2015 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jul 01, 2015 0.1600 0.2000 0.1500 0.2000 16,000 +0.04(+25.00%)
Jun 30, 2015 0.1693 0.1700 0.1350 0.1600 15,580 +0.00(+1.98%)
Jun 26, 2015 0.1569 0.1569 0.1569 0 -0.00(-1.94%)
Jun 25, 2015 0.1602 0.1999 0.1600 0.1600 40,650 -0.00(-0.12%)
Jun 23, 2015 0.1602 0.1602 0.1602 0 -0.04(-19.90%)
Jun 22, 2015 0.1602 0.2000 0.1601 0.2000 17,500 +0.00(+0.00%)
Jun 18, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 17, 2015 0.2000 0.2000 0.2000 0.2000 9,000 +0.00(+0.00%)
Jun 15, 2015 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Jun 10, 2015 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jun 05, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 03, 2015 0.2000 0.2000 0.2000 0 -0.01(-2.96%)
Jun 02, 2015 0.2051 0.2399 0.2000 0.2061 27,080 -0.03(-14.09%)
Jun 01, 2015 0.2399 0.2399 0.2399 0.2399 2,000 +0.01(+4.35%)
May 29, 2015 0.2000 0.2299 0.2000 0.2299 15,000 +0.03(+14.89%)
May 27, 2015 0.2001 0.2001 0.2001 0 -0.04(-16.62%)
May 26, 2015 0.2400 0.2400 0.2400 0.2400 20,833 +0.00(+0.00%)
May 22, 2015 0.2400 0.2400 0.2400 0 -0.00(-0.21%)
May 20, 2015 0.2405 0.2405 0.2405 0 +0.00(+0.21%)
May 19, 2015 0.2400 0.2400 0.2300 0.2400 14,014 +0.02(+9.09%)
May 18, 2015 0.2100 0.2200 0.2100 0.2200 23,136 +0.00(+0.00%)
May 15, 2015 0.2398 0.2398 0.1801 0.2200 15,255 +0.01(+4.76%)
May 14, 2015 0.1950 0.2100 0.1950 0.2100 16,530 +0.00(+0.00%)
May 13, 2015 0.2053 0.2190 0.2052 0.2100 23,300 +0.00(+2.39%)
May 12, 2015 0.2001 0.2498 0.2001 0.2051 22,370 -0.04(-17.89%)
May 11, 2015 0.2000 0.2498 0.2000 0.2498 29,000 +0.04(+21.85%)
May 08, 2015 0.2001 0.2050 0.2001 0.2050 3,542 +0.00(+2.45%)
May 07, 2015 0.2399 0.2399 0.2001 0.2001 8,547 -0.05(-19.93%)
May 06, 2015 0.2499 0.2499 0.2400 0.2499 4,700 +0.02(+11.09%)
May 05, 2015 0.2251 0.2251 0.2000 0.2250 24,600 -0.03(-10.02%)
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.