U.S. markets close in 36 minutes

Quantum Energy, Inc. (QREE)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.2449+0.0024 (+0.99%)
A partir del 02:23PM EDT. Mercado abierto.
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jun 20240.26000.26000.24490.24490.2449530
03 jun 20240.21900.25500.20100.24300.24308,100
31 may 20240.21800.23300.21800.23300.23302,700
30 may 20240.21800.21800.21800.21800.2180100
29 may 20240.21800.21800.21800.21800.2180-
28 may 20240.20200.21800.20200.21800.218015,700
24 may 20240.23800.23800.21800.21800.21801,000
23 may 20240.21700.27400.21700.25100.25104,400
22 may 20240.24000.24000.23000.23000.23001,300
21 may 20240.21700.28900.21700.24300.24304,500
20 may 20240.21300.21300.21300.21300.2130-
17 may 20240.24000.28900.21300.21300.21304,500
16 may 20240.26300.26300.23100.23100.23101,200
15 may 20240.24400.24400.23100.23100.23103,500
14 may 20240.23100.23100.23100.23100.2310-
13 may 20240.23100.23100.23100.23100.2310-
10 may 20240.23100.23100.23100.23100.231012,000
09 may 20240.23800.25500.23100.25000.250015,500
08 may 20240.25500.25500.25000.25000.25002,400
07 may 20240.25700.25700.22300.22300.22308,100
06 may 20240.25000.25000.25000.25000.250015,200
03 may 20240.25000.25000.25000.25000.25001,500
02 may 20240.22300.25000.22300.25000.25003,600
01 may 20240.27100.27100.26100.26100.26102,600
30 abr 20240.30000.30000.30000.30000.3000-
29 abr 20240.30000.30000.26100.30000.30007,600
26 abr 20240.30700.30700.26100.30000.30004,500
25 abr 20240.27500.28000.25200.25200.2520800
24 abr 20240.30000.30000.27000.30000.300023,400
23 abr 20240.27500.27500.27500.27500.2750500
22 abr 20240.27000.27000.27000.27000.2700-
19 abr 20240.27000.27000.27000.27000.27001,800
18 abr 20240.27000.27000.27000.27000.2700-
17 abr 20240.25000.27000.25000.27000.27001,800
16 abr 20240.30000.30000.29500.29500.295056,800
15 abr 20240.28500.30000.28000.30000.30005,500
12 abr 20240.30300.30300.26500.27500.27504,600
11 abr 20240.23500.25000.21200.25000.250019,000
10 abr 20240.22000.24100.13300.22800.2280186,000
09 abr 20240.27000.34000.20100.30400.304025,200
08 abr 20240.33000.34400.26100.30700.30705,500
05 abr 20240.34400.34400.34400.34400.34401,600
04 abr 20240.34400.34400.34400.34400.3440600
03 abr 20240.34500.34500.25300.34500.34508,200
02 abr 20240.28000.34500.28000.34500.34507,600
01 abr 20240.21200.28000.21200.25200.25206,700
28 mar 20240.30000.34600.30000.31000.31007,500
27 mar 20240.22800.34600.19300.29800.298035,000
26 mar 20240.34800.34800.15200.25000.2500105,400
25 mar 20240.36200.36200.27600.35000.350050,900
22 mar 20240.39000.39000.33500.33500.335040,500
21 mar 20240.38000.38400.37000.37200.37201,700
20 mar 20240.39000.39000.39000.39000.3900100
19 mar 20240.39000.39000.39000.39000.3900100
18 mar 20240.39000.39000.38300.38300.38308,100
15 mar 20240.39000.39000.38000.38000.380010,900
14 mar 20240.37500.39000.37500.39000.39001,000
13 mar 20240.39000.39000.39000.39000.3900300
12 mar 20240.34600.39000.30200.37000.370011,500
11 mar 20240.39000.39000.35000.39000.390017,300
08 mar 20240.39000.39000.35000.39000.390011,300
07 mar 20240.39000.39000.30300.39000.39005,600
06 mar 20240.36000.39000.30100.39000.39005,500
05 mar 20240.36000.39000.36000.36000.360011,700
04 mar 20240.36000.37000.36000.37000.37001,100
01 mar 20240.39000.39000.38000.38000.38006,400
29 feb 20240.37500.39000.35400.39000.390018,800
28 feb 20240.37500.37500.37500.37500.37503,300
27 feb 20240.40200.40200.38000.38400.384050,100
26 feb 20240.46500.47000.37600.37600.376038,400
23 feb 20240.39000.45000.37200.45000.450014,400
22 feb 20240.40500.40500.37000.38000.380016,600
21 feb 20240.40000.40000.40000.40000.4000200
20 feb 20240.37000.42000.37000.39000.390021,400
16 feb 20240.39100.41000.39000.41000.41004,300
15 feb 20240.41000.41000.39100.41000.410030,100
14 feb 20240.41000.41000.37000.38000.38009,400
13 feb 20240.43000.43000.37000.39800.398017,400
12 feb 20240.37000.45000.37000.42000.420055,000
09 feb 20240.42600.42600.42600.42600.4260-
08 feb 20240.48000.48000.38000.42600.42602,000
07 feb 20240.40000.48000.40000.48000.4800700
06 feb 20240.43000.45000.39100.40000.400063,900
05 feb 20240.40000.46000.40000.41000.410022,600
02 feb 20240.51000.51000.40000.41000.410058,400
01 feb 20240.51000.51000.51000.51000.5100-
31 ene 20240.50000.51000.45000.51000.510071,600
30 ene 20240.55000.55000.50000.50000.50008,500
29 ene 20240.56000.56000.49100.55000.550027,800
26 ene 20240.52000.56000.52000.52800.52802,900
25 ene 20240.55000.60000.53300.59000.590011,000
24 ene 20240.45000.46000.43500.45000.450064,600
23 ene 20240.45000.50000.42000.49000.490012,000
22 ene 20240.43000.50000.42900.44400.444015,000
19 ene 20240.44000.50000.44000.50000.5000800
18 ene 20240.42000.50000.42000.50000.50009,500
17 ene 20240.50000.50000.42000.48000.48007,700
16 ene 20240.42000.50000.42000.50000.500050,300
12 ene 20240.59000.59000.50000.50000.500016,900
11 ene 20240.65000.65000.60000.60000.600016,400
*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...