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 (%)
Jun 30, 2014 0.4300 0.4600 0.4000 0.4100 51,585 -0.05(-10.87%)
Jun 27, 2014 0.4390 0.4600 0.3800 0.4600 20,270 +0.04(+9.52%)
Jun 26, 2014 0.4349 0.4599 0.4100 0.4200 17,681 +0.01(+2.44%)
Jun 25, 2014 0.4105 0.4125 0.4100 0.4100 41,250 -0.02(-4.65%)
Jun 24, 2014 0.4600 0.4800 0.4300 0.4300 34,950 -0.02(-4.44%)
Jun 23, 2014 0.4500 0.4500 0.4500 0.4500 24,054 +0.00(+0.00%)
Jun 20, 2014 0.4300 0.4890 0.4300 0.4500 46,699 +0.02(+3.45%)
Jun 19, 2014 0.5000 0.5000 0.4300 0.4350 38,839 -0.08(-15.53%)
Jun 18, 2014 0.5400 0.5400 0.4700 0.5150 28,261 +0.03(+5.10%)
Jun 17, 2014 0.5000 0.5300 0.4700 0.4900 38,800 -0.02(-3.92%)
Jun 16, 2014 0.5200 0.5200 0.4800 0.5100 19,758 -0.01(-1.90%)
Jun 13, 2014 0.5850 0.6400 0.4600 0.5199 200,964 -0.05(-8.79%)
Jun 12, 2014 0.5690 0.5800 0.5200 0.5700 49,038 +0.00(+0.18%)
Jun 11, 2014 0.5000 0.5850 0.4600 0.5690 42,973 +0.03(+5.37%)
Jun 10, 2014 0.5000 0.5400 0.5000 0.5400 9,627 -0.01(-1.98%)
Jun 06, 2014 0.5800 0.6000 0.5509 0.5509 6,600 -0.05(-8.18%)
Jun 05, 2014 0.6399 0.6399 0.6000 0.6000 17,700 -0.04(-6.25%)
Jun 04, 2014 0.6000 0.6500 0.5801 0.6400 6,240 +0.04(+6.67%)
Jun 03, 2014 0.6700 0.6800 0.6000 0.6000 65,350 -0.08(-11.76%)
Jun 02, 2014 0.6700 0.6800 0.6500 0.6800 6,000 +0.00(+0.00%)
May 30, 2014 0.6300 0.6800 0.6000 0.6800 13,942 +0.13(+23.64%)
May 29, 2014 0.6025 0.6500 0.5500 0.5500 44,010 -0.15(-21.43%)
May 28, 2014 0.7000 0.7000 0.7000 0.7000 2,312 +0.00(+0.00%)
May 27, 2014 0.7500 0.7500 0.6400 0.7000 13,900 -0.05(-6.67%)
May 23, 2014 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
May 22, 2014 0.7800 0.7800 0.7000 0.7000 36,190 -0.05(-6.67%)
May 21, 2014 0.7211 0.8000 0.7200 0.7500 27,033 -0.05(-6.25%)
May 20, 2014 0.8200 0.8200 0.7892 0.8000 22,400 -0.02(-2.44%)
May 19, 2014 0.8170 0.8200 0.8000 0.8200 17,685 +0.02(+2.63%)
May 16, 2014 0.7000 0.8180 0.6500 0.7990 19,500 +0.08(+10.97%)
May 15, 2014 0.7190 0.8190 0.7190 0.7200 14,500 -0.10(-12.20%)
May 14, 2014 0.8201 0.8201 0.7580 0.8200 18,550 -0.07(-7.87%)
May 13, 2014 0.8900 0.8900 0.8900 0.8900 1,745 +0.00(+0.00%)
May 12, 2014 0.9000 0.9000 0.8001 0.8900 17,588 -0.01(-1.11%)
May 09, 2014 0.8000 0.9000 0.6011 0.9000 20,698 +0.00(+0.00%)
May 08, 2014 0.8800 0.9000 0.8500 0.9000 35,530 +0.02(+2.27%)
May 07, 2014 0.8600 0.8800 0.8400 0.8800 30,264 +0.02(+2.33%)
May 06, 2014 0.8800 0.9000 0.8500 0.8600 41,876 -0.02(-2.27%)
May 05, 2014 0.8990 0.9000 0.8502 0.8800 15,450 -0.04(-4.35%)
May 02, 2014 0.8000 0.9300 0.7500 0.9200 21,630 +0.12(+15.00%)
May 01, 2014 0.6500 0.8000 0.5510 0.8000 137,604 +0.12(+17.65%)
Apr 30, 2014 0.6400 0.7500 0.6100 0.6800 100,250 +0.04(+6.25%)
Apr 29, 2014 0.7200 0.7200 0.6001 0.6400 27,321 -0.08(-11.11%)
Apr 28, 2014 0.6001 0.7200 0.5900 0.7200 34,853 +0.07(+10.77%)
Apr 25, 2014 0.5301 0.6500 0.5301 0.6500 51,834 +0.10(+18.18%)
Apr 24, 2014 0.5700 0.6100 0.5500 0.5500 48,025 -0.02(-3.51%)
Apr 23, 2014 0.5950 0.5950 0.5000 0.5700 60,433 -0.03(-4.20%)
Apr 22, 2014 0.5900 0.6400 0.5500 0.5950 51,873 -0.01(-0.83%)
Apr 21, 2014 0.5500 0.6000 0.5100 0.6000 32,946 +0.11(+22.45%)
Apr 17, 2014 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Apr 16, 2014 0.4700 0.5000 0.4700 0.5000 19,549 +0.03(+6.38%)
Apr 15, 2014 0.5000 0.5000 0.4500 0.4700 33,249 -0.03(-6.00%)
Apr 14, 2014 0.4801 0.5800 0.4800 0.5000 65,507 -0.01(-1.98%)
Apr 11, 2014 0.6270 0.6350 0.5101 0.5101 0 -0.04(-7.59%)
Apr 10, 2014 0.6000 0.7000 0.5520 0.5520 22,257 +0.00(+0.00%)
Apr 09, 2014 0.5200 0.6200 0.5200 0.5520 30,355 +0.03(+6.15%)
Apr 08, 2014 0.6000 0.6010 0.5200 0.5200 75,556 -0.08(-13.33%)
Apr 07, 2014 0.5100 0.6000 0.5000 0.6000 83,866 +0.12(+25.00%)
Apr 04, 2014 0.5050 0.5300 0.4800 0.4800 0 -0.03(-5.88%)
Apr 03, 2014 0.6100 0.6190 0.3102 0.5100 405,586 -0.11(-17.74%)
Apr 02, 2014 1.160 1.160 0.4100 0.6200 527,598 -0.53(-46.09%)
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.