Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2022 0.3500 0.3600 0.3018 0.3018 4,003 -0.05(-13.77%)
May 27, 2022 0.3500 0.3500 0.3253 0.3500 7,684 +0.02(+7.59%)
May 26, 2022 0.3253 0.3253 0.3253 0.3253 100 +0.00(+0.09%)
May 25, 2022 0.3001 0.3500 0.3000 0.3250 22,500 -0.02(-6.47%)
May 24, 2022 0.3330 0.3550 0.3300 0.3475 98,202 -0.00(-0.69%)
May 23, 2022 0.3156 0.3499 0.3156 0.3499 1,700 +0.02(+5.17%)
May 20, 2022 0.3498 0.3499 0.3200 0.3327 5,175 +0.01(+3.97%)
May 19, 2022 0.3439 0.3499 0.3200 0.3200 41,105 -0.02(-5.60%)
May 18, 2022 0.3300 0.3390 0.3100 0.3390 5,499 -0.00(-0.15%)
May 17, 2022 0.3130 0.3395 0.3130 0.3395 475 +0.03(+9.52%)
May 16, 2022 0.2711 0.3395 0.2711 0.3100 64,900 +0.01(+3.13%)
May 13, 2022 0.2705 0.3006 0.2705 0.3006 3,180 -0.01(-3.03%)
May 12, 2022 0.3000 0.3100 0.2401 0.3100 215,680 +0.00(+0.10%)
May 11, 2022 0.3300 0.3450 0.3000 0.3097 37,143 -0.02(-6.15%)
May 10, 2022 0.3445 0.3450 0.3210 0.3300 101,020 -0.01(-3.59%)
May 09, 2022 0.3400 0.3423 0.3400 0.3423 8,490 -0.00(-0.64%)
May 06, 2022 0.3300 0.3445 0.3100 0.3445 41,677 +0.01(+4.39%)
May 05, 2022 0.3275 0.3300 0.3275 0.3300 5,460 +0.00(+0.76%)
May 04, 2022 0.3300 0.3300 0.3275 0.3275 13,525 -0.02(-5.07%)
May 03, 2022 0.3400 0.3450 0.3220 0.3450 92,866 +0.02(+7.38%)
May 02, 2022 0.3228 0.3445 0.3020 0.3213 20,292 -0.02(-6.73%)
Apr 29, 2022 0.3450 0.3450 0.3305 0.3445 13,216 -0.00(-0.14%)
Apr 28, 2022 0.3300 0.3450 0.2950 0.3450 3,444 +0.00(+1.47%)
Apr 27, 2022 0.2800 0.3400 0.2800 0.3400 39,690 +0.07(+25.93%)
Apr 26, 2022 0.3131 0.3300 0.2555 0.2700 76,622 -0.04(-13.77%)
Apr 25, 2022 0.3351 0.3495 0.3131 0.3131 23,285 -0.04(-10.52%)
Apr 22, 2022 0.3500 0.3500 0.3131 0.3499 85,109 +0.00(+0.11%)
Apr 21, 2022 0.3200 0.3495 0.3132 0.3495 66,099 +0.01(+2.95%)
Apr 20, 2022 0.3395 0.3550 0.3395 0.3395 16,291 -0.02(-4.37%)
Apr 19, 2022 0.3500 0.3550 0.3406 0.3550 24,758 +0.01(+4.38%)
Apr 18, 2022 0.3295 0.3500 0.3136 0.3401 67,576 +0.01(+3.22%)
Apr 14, 2022 0.3213 0.3300 0.3205 0.3295 18,407 -0.00(-0.15%)
Apr 13, 2022 0.3600 0.3600 0.3205 0.3300 75,076 -0.03(-8.33%)
Apr 12, 2022 0.3495 0.3800 0.3250 0.3600 137,248 +0.01(+3.00%)
Apr 11, 2022 0.3500 0.3685 0.3150 0.3495 54,688 -0.00(-1.27%)
Apr 08, 2022 0.2850 0.3540 0.2850 0.3540 30,631 +0.04(+14.38%)
Apr 07, 2022 0.2522 0.3095 0.2522 0.3095 10,572 +0.04(+14.63%)
Apr 06, 2022 0.2600 0.2950 0.2600 0.2700 24,739 -0.02(-7.38%)
Apr 05, 2022 0.3100 0.3100 0.2731 0.2915 15,157 -0.02(-5.97%)
Apr 04, 2022 0.2700 0.3100 0.2500 0.3100 48,119 +0.06(+24.25%)
Apr 01, 2022 0.2494 0.2495 0.2494 0.2495 36,901 +0.00(+0.04%)
Mar 31, 2022 0.2375 0.2494 0.2140 0.2494 82,769 -0.00(-0.04%)
Mar 30, 2022 0.2490 0.2495 0.2131 0.2495 50,186 +0.01(+4.39%)
Mar 29, 2022 0.2479 0.2479 0.2390 0.2390 10,410 -0.00(-1.40%)
Mar 28, 2022 0.2479 0.2479 0.2240 0.2424 18,802 +0.00(+1.42%)
Mar 25, 2022 0.2125 0.2496 0.2121 0.2390 21,227 +0.01(+3.91%)
Mar 24, 2022 0.3048 0.3048 0.2300 0.2300 34,108 -0.02(-8.00%)
Mar 23, 2022 0.3100 0.3100 0.2500 0.2500 41,354 -0.01(-3.92%)
Mar 22, 2022 0.2795 0.2795 0.2500 0.2602 501,528 -0.02(-6.91%)
Mar 21, 2022 0.3095 0.3095 0.2602 0.2795 22,064 -0.03(-9.69%)
Mar 18, 2022 0.3000 0.3095 0.2980 0.3095 26,445 +0.02(+8.03%)
Mar 17, 2022 0.2980 0.2980 0.2865 0.2865 4,947 +0.01(+2.32%)
Mar 16, 2022 0.2805 0.2805 0.2750 0.2800 59,471 -0.03(-9.68%)
Mar 15, 2022 0.2903 0.3100 0.2900 0.3100 46,348 +0.01(+3.37%)
Mar 14, 2022 0.3050 0.3400 0.2999 0.2999 11,013 -0.04(-11.14%)
Mar 11, 2022 0.3595 0.3595 0.3375 0.3375 5,941 +0.01(+3.85%)
Mar 10, 2022 0.3350 0.3350 0.3250 0.3250 10,286 -0.01(-3.70%)
Mar 09, 2022 0.3600 0.3685 0.3371 0.3375 54,403 -0.03(-7.53%)
Mar 08, 2022 0.3695 0.3695 0.3650 0.3650 19,702 -0.00(-1.22%)
Mar 07, 2022 0.3505 0.3700 0.3505 0.3695 39,885 +0.02(+5.48%)
Mar 04, 2022 0.3503 0.3503 0.3503 0.3503 2,010 +0.00(+0.09%)
Mar 03, 2022 0.3700 0.3700 0.3500 0.3500 7,167 -0.03(-7.04%)
Mar 02, 2022 0.3485 0.3765 0.3300 0.3765 18,617 +0.03(+8.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.