UK markets open in 1 hour 3 minutes

Quantum Energy, Inc. (QEGY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.3995+0.0035 (+0.88%)
At close: 03:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 20220.32500.40000.32500.40000.4000400
28 Jun 20220.40000.40000.39600.39600.39605,500
27 Jun 20220.39000.40000.39000.39600.396035,100
24 Jun 20220.36000.40000.36000.40000.4000300
23 Jun 20220.40000.40000.36000.36000.360019,700
22 Jun 20220.33700.40000.33700.40000.40009,700
21 Jun 20220.34000.51000.33000.40000.4000181,300
17 Jun 20220.34000.34000.34000.34000.3400-
16 Jun 20220.31100.34000.30800.34000.34008,400
15 Jun 20220.31600.31600.31600.31600.31603,000
14 Jun 20220.31100.31600.31100.31600.316016,900
13 Jun 20220.31000.31500.30800.30800.30806,200
10 Jun 20220.34000.34000.31700.31700.31705,900
09 Jun 20220.31700.31700.31700.31700.31703,000
08 Jun 20220.31600.35700.31600.31600.31603,100
07 Jun 20220.34900.34900.31600.31600.31603,300
06 Jun 20220.34000.34900.32100.34900.349013,200
03 Jun 20220.34900.36000.34900.35000.350017,600
02 Jun 20220.34900.34900.34400.34400.34402,700
01 Jun 20220.36000.36000.33100.33100.33106,900
31 May 20220.35000.36000.30200.30200.30204,000
27 May 20220.35000.35000.32500.35000.35007,700
26 May 20220.32500.32500.32500.32500.3250100
25 May 20220.34500.35000.30000.32500.325022,500
24 May 20220.33300.35500.33000.34800.348098,200
23 May 20220.31600.35000.31600.35000.35001,700
20 May 20220.35000.35000.32000.33300.33305,200
19 May 20220.34400.35000.32000.32000.320041,100
18 May 20220.33000.33900.31000.33900.33905,500
17 May 20220.31300.34000.31300.34000.3400500
16 May 20220.27100.34000.27100.31000.310064,900
13 May 20220.27100.30100.27100.30100.30103,200
12 May 20220.30000.31000.24000.31000.3100215,700
11 May 20220.33000.34500.30000.31000.310037,100
10 May 20220.34500.34500.32100.33000.3300101,000
09 May 20220.34000.34200.34000.34200.34208,500
06 May 20220.33000.34500.31000.34500.345041,700
05 May 20220.33000.33000.32800.33000.33005,500
04 May 20220.33000.33000.32800.32800.328013,500
03 May 20220.34000.34500.32200.34500.345092,900
02 May 20220.33000.34500.30200.32100.321020,300
29 Apr 20220.34500.34500.33100.34500.345013,200
28 Apr 20220.29500.34500.29500.34500.34503,400
27 Apr 20220.28000.34000.28000.34000.340039,700
26 Apr 20220.31300.33000.25600.27000.270076,600
25 Apr 20220.33500.35000.31300.31300.313023,300
22 Apr 20220.35000.35000.31300.35000.350085,100
21 Apr 20220.32000.35000.31300.35000.350066,100
20 Apr 20220.34000.35500.34000.34000.340016,300
19 Apr 20220.35000.35500.34100.35500.355024,800
18 Apr 20220.33000.35000.31400.34000.340067,600
14 Apr 20220.33000.33000.32100.33000.330018,400
13 Apr 20220.36000.36000.32100.33000.330075,100
12 Apr 20220.35000.38000.32500.36000.3600137,200
11 Apr 20220.31500.36900.31500.35000.350054,700
08 Apr 20220.28500.35400.28500.35400.354030,600
07 Apr 20220.25200.31000.25200.31000.310010,600
06 Apr 20220.26000.29500.26000.27000.270024,700
05 Apr 20220.31000.31000.27300.29200.292015,200
04 Apr 20220.28900.31000.25000.31000.310048,100
01 Apr 20220.24900.25000.24900.25000.250036,900
31 Mar 20220.23800.24900.21400.24900.249082,800
30 Mar 20220.24900.25000.21300.25000.250050,200
29 Mar 20220.24800.24800.23900.23900.239010,400
28 Mar 20220.24800.24800.22400.24200.242018,800
25 Mar 20220.21300.25000.21200.23900.239021,200
24 Mar 20220.30500.30500.23000.23000.230034,100
23 Mar 20220.31000.31000.25000.25000.250041,400
22 Mar 20220.28000.28000.25000.26000.2600501,500
21 Mar 20220.31000.31000.26000.28000.280022,100
18 Mar 20220.29800.31000.29800.31000.310026,400
17 Mar 20220.29800.29800.28700.28700.28704,900
16 Mar 20220.28100.28100.27500.28000.280059,500
15 Mar 20220.29000.31000.29000.31000.310046,300
14 Mar 20220.30500.34000.30000.30000.300011,000
11 Mar 20220.36000.36000.33800.33800.33805,900
10 Mar 20220.33500.33500.32500.32500.325010,300
09 Mar 20220.36000.36900.33700.33800.338054,400
08 Mar 20220.37000.37000.36500.36500.365019,700
07 Mar 20220.37000.37000.35100.37000.370039,900
04 Mar 20220.35000.35000.35000.35000.35002,000
03 Mar 20220.37000.37000.35000.35000.35007,200
02 Mar 20220.33000.37700.33000.37700.377018,600
01 Mar 20220.37900.37900.30100.34800.348066,800
28 Feb 20220.37000.37900.33100.37900.379029,200
25 Feb 20220.37900.37900.33000.37000.370017,600
24 Feb 20220.37900.37900.33000.33000.330012,500
23 Feb 20220.32000.35000.32000.35000.350029,000
22 Feb 20220.30700.32000.29500.31000.310043,800
18 Feb 20220.30000.31200.29500.31200.31205,900
17 Feb 20220.33100.33100.27000.30000.300050,100
16 Feb 20220.38500.38500.37000.37000.37001,200
15 Feb 20220.37800.37800.32000.37000.370017,700
14 Feb 20220.33600.37800.33600.37000.37006,700
11 Feb 20220.37800.37800.36000.36000.36004,500
10 Feb 20220.32800.35600.32800.33500.335013,400
09 Feb 20220.25700.32800.25700.31300.313012,200
08 Feb 20220.31000.31000.30000.30000.30006,300
07 Feb 20220.33300.33300.30800.30800.30802,100
04 Feb 20220.29500.31800.27200.29900.29908,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...