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 (%)
Dec 31, 2014 0.3600 0.3600 0.3600 0 +0.01(+2.83%)
Dec 30, 2014 0.4000 0.5000 0.3501 0.3501 21,950 -0.05(-12.47%)
Dec 29, 2014 0.3600 0.4000 0.3600 0.4000 32,750 +0.05(+14.29%)
Dec 26, 2014 0.3495 0.3900 0.3495 0.3500 17,000 +0.05(+16.59%)
Dec 24, 2014 0.3002 0.3002 0.3002 0 -0.05(-15.44%)
Dec 23, 2014 0.3001 0.3550 0.3001 0.3550 2,025 -0.05(-12.32%)
Dec 22, 2014 0.4099 0.4100 0.3775 0.4049 8,500 -0.01(-2.41%)
Dec 19, 2014 0.3950 0.4149 0.3500 0.4149 41,300 +0.02(+5.04%)
Dec 18, 2014 0.3799 0.3950 0.3500 0.3950 8,600 +0.04(+9.75%)
Dec 17, 2014 0.3300 0.3599 0.3001 0.3599 16,600 +0.03(+9.06%)
Dec 16, 2014 0.3300 0.3000 0.3300 37,001 +0.03(+10.00%)
Dec 15, 2014 0.3200 0.3200 0.2700 0.3000 81,450 -0.01(-3.23%)
Dec 12, 2014 0.2200 0.3175 0.2200 0.3100 77,800 +0.04(+14.81%)
Dec 11, 2014 0.3000 0.3000 0.2501 0.2700 36,000 +0.05(+22.56%)
Dec 10, 2014 0.2650 0.3200 0.2203 0.2203 19,700 -0.04(-15.27%)
Dec 08, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 05, 2014 0.2850 0.2850 0.2200 0.2600 80,027 -0.02(-8.77%)
Dec 04, 2014 0.2650 0.3000 0.1811 0.2850 49,658 +0.02(+9.62%)
Dec 03, 2014 0.3199 0.3199 0.2500 0.2600 39,134 -0.05(-17.46%)
Dec 02, 2014 0.3200 0.3200 0.3000 0.3150 43,580 -0.01(-1.56%)
Dec 01, 2014 0.3300 0.3499 0.3200 0.3200 30,600 -0.02(-5.88%)
Nov 28, 2014 0.3600 0.3600 0.3400 0.3400 13,300 -0.03(-8.08%)
Nov 26, 2014 0.3699 0.3699 0.3699 0 -0.01(-2.63%)
Nov 25, 2014 0.3800 0.3800 0.3500 0.3799 69,913 -0.00(-0.03%)
Nov 24, 2014 0.4390 0.4390 0.3701 0.3800 23,550 -0.04(-9.52%)
Nov 21, 2014 0.4390 0.4390 0.3500 0.4200 11,528 +0.02(+5.13%)
Nov 20, 2014 0.4390 0.4390 0.3301 0.3995 12,440 -0.05(-11.22%)
Nov 19, 2014 0.3300 0.4500 0.3300 0.4500 8,400 +0.06(+15.38%)
Nov 18, 2014 0.4500 0.4500 0.3900 0.3900 21,462 -0.06(-13.33%)
Nov 17, 2014 0.4250 0.4500 0.4000 0.4500 12,300 +0.00(+0.00%)
Nov 14, 2014 0.3966 0.4600 0.3301 0.4500 53,500 +0.07(+18.42%)
Nov 13, 2014 0.4067 0.4067 0.3800 0.3800 18,355 -0.03(-6.57%)
Nov 12, 2014 0.4076 0.4076 0.4000 0.4067 12,325 +0.01(+1.67%)
Nov 11, 2014 0.4001 0.4001 0.4000 0.4000 9,000 -0.03(-6.98%)
Nov 10, 2014 0.4500 0.4500 0.4000 0.4300 56,910 -0.01(-2.27%)
Nov 07, 2014 0.4700 0.4700 0.4400 0.4400 55,500 -0.03(-6.38%)
Nov 06, 2014 0.5000 0.5000 0.4600 0.4700 38,385 -0.01(-2.39%)
Nov 05, 2014 0.4630 0.5000 0.4630 0.4815 40,920 +0.02(+4.00%)
Nov 04, 2014 0.4700 0.5000 0.4630 0.4630 25,189 -0.01(-1.51%)
Nov 03, 2014 0.4620 0.5200 0.4620 0.4701 17,149 -0.04(-8.72%)
Oct 31, 2014 0.5350 0.5350 0.4610 0.5150 47,938 -0.02(-2.83%)
Oct 30, 2014 0.3850 0.5300 0.3850 0.5300 218,550 +0.12(+29.27%)
Oct 29, 2014 0.3850 0.4100 0.3850 0.4100 19,446 -0.01(-1.20%)
Oct 28, 2014 0.4105 0.4200 0.3810 0.4150 39,566 -0.01(-2.35%)
Oct 27, 2014 0.4100 0.4300 0.3810 0.4250 41,978 +0.02(+3.66%)
Oct 24, 2014 0.4010 0.4450 0.4000 0.4100 70,594 +0.00(+0.00%)
Oct 23, 2014 0.4100 0.4100 0.4000 0.4100 8,400 +0.01(+2.50%)
Oct 22, 2014 0.3800 0.4000 0.3610 0.4000 69,400 +0.00(+0.00%)
Oct 21, 2014 0.3041 0.4249 0.3041 0.4000 49,885 -0.04(-9.07%)
Oct 20, 2014 0.4000 0.4499 0.3010 0.4399 23,040 +0.04(+10.00%)
Oct 17, 2014 0.4000 0.4000 0.3700 0.3999 6,100 -0.01(-2.46%)
Oct 16, 2014 0.4300 0.4300 0.3900 0.4100 30,188 -0.02(-4.63%)
Oct 15, 2014 0.4301 0.4330 0.3900 0.4299 21,652 -0.02(-4.47%)
Oct 14, 2014 0.4700 0.4700 0.4400 0.4500 30,810 -0.02(-4.26%)
Oct 10, 2014 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
Oct 09, 2014 0.4500 0.4500 0.4500 0.4500 5,050 -0.00(-0.44%)
Oct 08, 2014 0.4521 0.4990 0.4990 0.4520 29,100 -0.05(-9.42%)
Oct 07, 2014 0.4990 0.4990 0.4990 0.4990 11,000 +0.01(+2.04%)
Oct 06, 2014 0.4990 0.4990 0.4890 0.4890 24,600 -0.01(-2.00%)
Oct 03, 2014 0.4600 0.4990 0.4500 0.4990 11,680 +0.04(+9.67%)
Oct 02, 2014 0.4601 0.4601 0.4549 0.4550 21,620 -0.01(-1.11%)
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.