Quantum Energy, Inc. (QREE)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.2310

-0.0190

(-7.60%)

Al cierre: 03:05PM EDT

Periodo de tiempo:

11 may 2023 - 11 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	0.2310	0.2310	0.2310	0.2310	0.2310	12,000
09 may 2024	0.2380	0.2550	0.2310	0.2500	0.2500	15,500
08 may 2024	0.2550	0.2550	0.2500	0.2500	0.2500	2,400
07 may 2024	0.2570	0.2570	0.2230	0.2230	0.2230	8,100
06 may 2024	0.2500	0.2500	0.2500	0.2500	0.2500	15,200
03 may 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,500
02 may 2024	0.2230	0.2500	0.2230	0.2500	0.2500	3,600
01 may 2024	0.2710	0.2710	0.2610	0.2610	0.2610	2,600
30 abr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
29 abr 2024	0.3000	0.3000	0.2610	0.3000	0.3000	7,600
26 abr 2024	0.3070	0.3070	0.2610	0.3000	0.3000	4,500
25 abr 2024	0.2750	0.2800	0.2520	0.2520	0.2520	800
24 abr 2024	0.3000	0.3000	0.2700	0.3000	0.3000	23,400
23 abr 2024	0.2750	0.2750	0.2750	0.2750	0.2750	500
22 abr 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
19 abr 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,800
18 abr 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
17 abr 2024	0.2500	0.2700	0.2500	0.2700	0.2700	1,800
16 abr 2024	0.3000	0.3000	0.2950	0.2950	0.2950	56,800
15 abr 2024	0.2850	0.3000	0.2800	0.3000	0.3000	5,500
12 abr 2024	0.3030	0.3030	0.2650	0.2750	0.2750	4,600
11 abr 2024	0.2350	0.2500	0.2120	0.2500	0.2500	19,000
10 abr 2024	0.2200	0.2410	0.1330	0.2280	0.2280	186,000
09 abr 2024	0.2700	0.3400	0.2010	0.3040	0.3040	25,200
08 abr 2024	0.3300	0.3440	0.2610	0.3070	0.3070	5,500
05 abr 2024	0.3440	0.3440	0.3440	0.3440	0.3440	1,600
04 abr 2024	0.3440	0.3440	0.3440	0.3440	0.3440	600
03 abr 2024	0.3450	0.3450	0.2530	0.3450	0.3450	8,200
02 abr 2024	0.2800	0.3450	0.2800	0.3450	0.3450	7,600
01 abr 2024	0.2120	0.2800	0.2120	0.2520	0.2520	6,700
28 mar 2024	0.3000	0.3460	0.3000	0.3100	0.3100	7,500
27 mar 2024	0.2280	0.3460	0.1930	0.2980	0.2980	35,000
26 mar 2024	0.3480	0.3480	0.1520	0.2500	0.2500	105,400
25 mar 2024	0.3620	0.3620	0.2760	0.3500	0.3500	50,900
22 mar 2024	0.3900	0.3900	0.3350	0.3350	0.3350	40,500
21 mar 2024	0.3800	0.3840	0.3700	0.3720	0.3720	1,700
20 mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	100
19 mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	100
18 mar 2024	0.3900	0.3900	0.3830	0.3830	0.3830	8,100
15 mar 2024	0.3900	0.3900	0.3800	0.3800	0.3800	10,900
14 mar 2024	0.3750	0.3900	0.3750	0.3900	0.3900	1,000
13 mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	300
12 mar 2024	0.3460	0.3900	0.3020	0.3700	0.3700	11,500
11 mar 2024	0.3900	0.3900	0.3500	0.3900	0.3900	17,300
08 mar 2024	0.3900	0.3900	0.3500	0.3900	0.3900	11,300
07 mar 2024	0.3900	0.3900	0.3030	0.3900	0.3900	5,600
06 mar 2024	0.3600	0.3900	0.3010	0.3900	0.3900	5,500
05 mar 2024	0.3600	0.3900	0.3600	0.3600	0.3600	11,700
04 mar 2024	0.3600	0.3700	0.3600	0.3700	0.3700	1,100
01 mar 2024	0.3900	0.3900	0.3800	0.3800	0.3800	6,400
29 feb 2024	0.3750	0.3900	0.3540	0.3900	0.3900	18,800
28 feb 2024	0.3750	0.3750	0.3750	0.3750	0.3750	3,300
27 feb 2024	0.4020	0.4020	0.3800	0.3840	0.3840	50,100
26 feb 2024	0.4650	0.4700	0.3760	0.3760	0.3760	38,400
23 feb 2024	0.3900	0.4500	0.3720	0.4500	0.4500	14,400
22 feb 2024	0.4050	0.4050	0.3700	0.3800	0.3800	16,600
21 feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	200
20 feb 2024	0.3700	0.4200	0.3700	0.3900	0.3900	21,400
16 feb 2024	0.3910	0.4100	0.3900	0.4100	0.4100	4,300
15 feb 2024	0.4100	0.4100	0.3910	0.4100	0.4100	30,100
14 feb 2024	0.4100	0.4100	0.3700	0.3800	0.3800	9,400
13 feb 2024	0.4300	0.4300	0.3700	0.3980	0.3980	17,400
12 feb 2024	0.3700	0.4500	0.3700	0.4200	0.4200	55,000
09 feb 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
08 feb 2024	0.4800	0.4800	0.3800	0.4260	0.4260	2,000
07 feb 2024	0.4000	0.4800	0.4000	0.4800	0.4800	700
06 feb 2024	0.4300	0.4500	0.3910	0.4000	0.4000	63,900
05 feb 2024	0.4000	0.4600	0.4000	0.4100	0.4100	22,600
02 feb 2024	0.5100	0.5100	0.4000	0.4100	0.4100	58,400
01 feb 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
31 ene 2024	0.5000	0.5100	0.4500	0.5100	0.5100	71,600
30 ene 2024	0.5500	0.5500	0.5000	0.5000	0.5000	8,500
29 ene 2024	0.5600	0.5600	0.4910	0.5500	0.5500	27,800
26 ene 2024	0.5200	0.5600	0.5200	0.5280	0.5280	2,900
25 ene 2024	0.5500	0.6000	0.5330	0.5900	0.5900	11,000
24 ene 2024	0.4500	0.4600	0.4350	0.4500	0.4500	64,600
23 ene 2024	0.4500	0.5000	0.4200	0.4900	0.4900	12,000
22 ene 2024	0.4300	0.5000	0.4290	0.4440	0.4440	15,000
19 ene 2024	0.4400	0.5000	0.4400	0.5000	0.5000	800
18 ene 2024	0.4200	0.5000	0.4200	0.5000	0.5000	9,500
17 ene 2024	0.5000	0.5000	0.4200	0.4800	0.4800	7,700
16 ene 2024	0.4200	0.5000	0.4200	0.5000	0.5000	50,300
12 ene 2024	0.5900	0.5900	0.5000	0.5000	0.5000	16,900
11 ene 2024	0.6500	0.6500	0.6000	0.6000	0.6000	16,400
10 ene 2024	0.6800	0.7500	0.6500	0.6900	0.6900	37,500
09 ene 2024	0.7150	0.7300	0.6500	0.7000	0.7000	29,800
08 ene 2024	0.7700	0.7700	0.7700	0.7700	0.7700	1,200
05 ene 2024	0.7700	0.7700	0.7700	0.7700	0.7700	700
04 ene 2024	0.7000	0.9250	0.6610	0.6610	0.6610	11,800
03 ene 2024	0.6600	0.6600	0.4500	0.5700	0.5700	66,900
02 ene 2024	0.7000	0.7000	0.6600	0.7000	0.7000	18,000
29 dic 2023	0.7470	0.7470	0.7470	0.7470	0.7470	1,200
28 dic 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
27 dic 2023	0.7500	0.8300	0.7000	0.7500	0.7500	12,700
26 dic 2023	0.7200	0.8300	0.7050	0.7740	0.7740	3,600
22 dic 2023	0.8300	0.8300	0.8300	0.8300	0.8300	-
21 dic 2023	0.8100	0.8400	0.8000	0.8300	0.8300	11,500
20 dic 2023	0.8800	0.9000	0.6850	0.8000	0.8000	63,600
19 dic 2023	0.9000	0.9000	0.8500	0.8700	0.8700	30,800
18 dic 2023	0.9700	0.9700	0.9500	0.9500	0.9500	300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

Quantum Energy, Inc. (QREE)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)