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

Quantum Energy Inc (OP: QEGY )

N/A 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 (%)
Nov 30, 2021 0.4995 0.4997 0.4005 0.4200 35,282 -0.04(-8.70%)
Nov 29, 2021 0.5500 0.5500 0.4600 0.4600 52,078 -0.09(-15.60%)
Nov 26, 2021 0.5249 0.5750 0.5249 0.5450 12,563 +0.05(+9.00%)
Nov 24, 2021 0.5560 0.6100 0.4160 0.5000 34,643 -0.12(-19.35%)
Nov 23, 2021 0.6290 0.6290 0.5555 0.6200 6,012 +0.02(+3.35%)
Nov 22, 2021 0.6288 0.6288 0.5450 0.5999 7,455 +0.06(+10.48%)
Nov 19, 2021 0.5431 0.5865 0.5430 0.5430 3,060 -0.10(-15.01%)
Nov 18, 2021 0.6395 0.6389 0.6289 0.6389 24,183 -0.00(-0.09%)
Nov 17, 2021 0.5395 0.6395 0.5200 0.6395 38,406 +0.11(+20.71%)
Nov 16, 2021 0.4546 0.5298 0.4546 0.5298 23,175 -0.00(-0.04%)
Nov 15, 2021 0.5410 0.5806 0.3531 0.5300 31,807 -0.06(-10.77%)
Nov 12, 2021 0.6220 0.6470 0.5940 0.5940 6,844 -0.04(-5.86%)
Nov 11, 2021 0.6495 0.6495 0.6310 0.6310 27,070 -0.02(-2.85%)
Nov 10, 2021 0.6495 0.6495 7,338 +0.00(+0.00%)
Nov 09, 2021 0.6495 0.6495 0.6400 0.6495 7,184 +0.00(+0.00%)
Nov 08, 2021 0.6495 0.6495 0.6210 0.6495 116,986 +0.00(+0.00%)
Nov 05, 2021 0.6400 0.6495 0.6300 0.6495 15,270 +0.00(+0.00%)
Nov 04, 2021 0.6310 0.6495 0.6310 0.6495 14,002 -0.00(-0.08%)
Nov 03, 2021 0.6495 0.6500 0.6229 0.6500 53,575 +0.00(+0.08%)
Nov 02, 2021 0.6500 0.6500 0.6359 0.6495 24,673 +0.00(+0.00%)
Nov 01, 2021 0.6473 0.6495 0.5915 0.6495 35,023 -0.00(-0.08%)
Oct 29, 2021 0.5900 0.6500 0.5760 0.6500 103,903 +0.07(+12.07%)
Oct 28, 2021 0.4425 0.5800 0.4213 0.5800 33,569 +0.14(+30.78%)
Oct 27, 2021 0.4218 0.4435 0.3500 0.4435 47,920 +0.06(+16.71%)
Oct 26, 2021 0.4000 0.3800 140,695 -0.03(-7.32%)
Oct 25, 2021 0.4500 0.4900 0.3000 0.4100 125,251 -0.08(-16.33%)
Oct 22, 2021 0.5500 0.5500 0.4110 0.4900 34,123 -0.08(-14.04%)
Oct 21, 2021 0.5995 0.5995 0.5524 0.5700 22,439 -0.03(-5.00%)
Oct 20, 2021 0.5990 0.6000 0.5850 0.6000 32,147 +0.02(+2.56%)
Oct 19, 2021 0.5800 0.5990 0.5800 0.5850 26,576 +0.01(+0.86%)
Oct 18, 2021 0.5800 0.5800 0.5755 0.5800 1,725 +0.00(+0.00%)
Oct 15, 2021 0.5995 0.5995 0.5800 0.5800 927 +0.00(+0.78%)
Oct 14, 2021 0.5755 0.5755 0.5755 0.5755 2,000 -0.02(-3.99%)
Oct 13, 2021 0.5995 0.5995 0.5755 0.5994 5,625 +0.02(+2.71%)
Oct 12, 2021 0.6248 0.6495 0.5800 0.5836 14,707 -0.02(-2.73%)
Oct 11, 2021 0.6400 0.6400 0.5650 0.6000 21,493 -0.05(-6.98%)
Oct 08, 2021 0.6495 0.6495 0.6400 0.6450 10,101 +0.02(+2.38%)
Oct 07, 2021 0.6177 0.6476 0.6177 0.6300 7,675 -0.01(-1.07%)
Oct 06, 2021 0.6495 0.6495 0.6250 0.6368 4,000 -0.01(-1.96%)
Oct 05, 2021 0.6255 0.6495 0.6177 0.6495 2,800 +0.00(+0.00%)
Oct 04, 2021 0.6300 0.6495 0.6300 0.6495 9,920 +0.02(+3.51%)
Sep 30, 2021 0.6275 0.6275 0.6275 0 -0.02(-3.45%)
Sep 29, 2021 0.6701 0.6701 0.5100 0.6499 40,977 -0.04(-5.74%)
Sep 28, 2021 0.6895 0.6900 0.6700 0.6895 22,600 +0.02(+2.83%)
Sep 27, 2021 0.6795 0.6995 0.6700 0.6705 24,542 -0.01(-1.19%)
Sep 24, 2021 0.6786 0.6786 0.6612 0.6786 634 -0.02(-2.36%)
Sep 23, 2021 0.6600 0.6950 0.6510 0.6950 10,433 +0.05(+7.75%)
Sep 22, 2021 0.6450 0.6450 0.6450 0.6450 1,200 -0.01(-1.53%)
Sep 21, 2021 0.6895 0.6895 0.6550 0.6550 2,712 -0.01(-0.76%)
Sep 20, 2021 0.6745 0.6990 0.6494 0.6600 7,107 +0.01(+1.54%)
Sep 17, 2021 0.6995 0.6995 0.6500 0.6500 2,700 -0.00(-0.23%)
Sep 16, 2021 0.7000 0.7100 0.6513 0.6515 12,951 -0.07(-9.29%)
Sep 15, 2021 0.6450 0.7182 0.6415 0.7182 66,064 +0.07(+11.35%)
Sep 14, 2021 0.6800 0.6800 0.6400 0.6450 46,365 -0.04(-6.52%)
Sep 13, 2021 0.6900 0.6900 0.6900 0.6900 1,190 +0.02(+2.91%)
Sep 10, 2021 0.6995 0.7000 0.6705 0.6705 38,419 -0.01(-1.40%)
Sep 09, 2021 0.6700 0.6995 0.6700 0.6800 9,217 +0.00(+0.00%)
Sep 08, 2021 0.6210 0.6990 0.6210 0.6800 12,687 +0.01(+1.57%)
Sep 07, 2021 0.7050 0.7050 0.6648 0.6695 51,804 -0.02(-2.90%)
Sep 03, 2021 0.6700 0.6900 0.6553 0.6895 28,125 -0.00(-0.07%)
Sep 02, 2021 0.6600 0.6900 0.6400 0.6900 76,013 -0.02(-2.82%)
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.