Dark

QTM
Quantum Energy Ltd.
stock NYSE

Inactive

Jan 14, 2019

1.62USD+1.250%(+0.02)336,923

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2019-01-14	1.6200	1.7900	1.6000	1.6200	+1.250%	336,923	0.000%
2019-01-11	1.6100	1.6400	1.5600	1.6000	-0.621%	211,807	+1.250%
2019-01-10	1.6800	1.6956	1.5600	1.6100	-4.167%	266,984	+0.621%
2019-01-09	1.5800	1.7000	1.5700	1.6800	+7.006%	774,204	-3.571%
2019-01-08	1.6000	1.6327	1.5500	1.5700	-1.875%	277,563	+3.185%
2019-01-07	1.7300	1.7500	1.5801	1.6000	-6.977%	279,424	+1.250%
2019-01-04	1.9000	1.9000	1.7186	1.7200	-4.972%	235,895	-5.814%
2019-01-03	1.9300	1.9300	1.8000	1.8100	-7.653%	162,804	-10.497%
2019-01-02	1.9500	2.2200	1.9100	1.9600	-2.000%	476,416	-17.347%
2018-12-31	2.0700	2.1000	1.8300	2.0000	-1.961%	838,157	-19.000%
2018-12-28	2.1000	2.2500	1.8700	2.0400	+36.000%	4,199,630	-20.588%
2018-12-27	1.2000	1.5300	1.1550	1.5000	+23.967%	1,863,610	+8.000%
2018-12-26	1.3200	1.3800	1.0500	1.2100	-9.023%	887,973	+33.884%
2018-12-24	1.4000	1.4185	1.3100	1.3300	-6.338%	313,689	+21.805%
2018-12-21	1.4800	1.5400	1.4000	1.4200	-4.054%	341,609	+14.085%
2018-12-20	1.5900	1.6468	1.4700	1.4800	-8.075%	504,684	+9.459%
2018-12-19	1.7100	1.7200	1.5800	1.6100	-6.395%	490,198	+0.621%
2018-12-18	1.7900	1.8500	1.6800	1.7200	-2.825%	316,181	-5.814%
2018-12-17	1.9700	1.9900	1.7590	1.7700	-11.055%	714,745	-8.475%
2018-12-14	2.2000	2.2150	1.9800	1.9900	-9.545%	666,288	-18.593%
2018-12-13	2.4100	2.4500	2.1300	2.2000	-8.714%	392,074	-26.364%
2018-12-12	2.3800	2.4300	2.3200	2.4100	+2.553%	235,172	-32.780%
2018-12-11	2.1400	2.4000	2.1400	2.3500	+11.374%	231,721	-31.064%
2018-12-10	2.1800	2.2000	2.1000	2.1100	-3.211%	292,865	-23.223%
2018-12-07	2.2800	2.3600	2.1700	2.1800	-5.217%	119,833	-25.688%
2018-12-06	2.2500	2.4200	2.2200	2.3000	+1.770%	506,312	-29.565%
2018-12-04	2.3500	2.3700	2.2298	2.2600	-5.042%	254,839	-28.319%
2018-12-03	2.4400	2.5000	2.3600	2.3800	-0.418%	251,637	-31.933%
2018-11-30	2.4000	2.4500	2.3000	2.3900	-0.417%	262,753	-32.218%
2018-11-29	2.4300	2.4500	2.1500	2.4000	-2.439%	315,421	-32.500%
2018-11-28	2.4700	2.5300	2.3690	2.4600	-0.806%	218,000	-34.146%
2018-11-27	2.5900	2.6100	2.4700	2.4800	-3.876%	89,869	-34.677%
2018-11-26	2.2900	2.7500	2.2600	2.5800	+13.656%	538,440	-37.209%
2018-11-23	2.2500	2.3800	2.2036	2.2700	-0.439%	47,557	-28.634%
2018-11-21	2.4100	2.4100	2.1600	2.2800	-5.000%	257,755	-28.947%
2018-11-20	2.5000	2.5000	2.3200	2.4000	-4.000%	281,045	-32.500%
2018-11-19	2.5900	2.6500	2.4600	2.5000	-4.580%	216,627	-35.200%
2018-11-16	2.9000	3.0500	2.5755	2.6200	-11.785%	381,305	-38.168%
2018-11-15	2.7500	2.9900	2.6802	2.9700	+9.594%	402,638	-45.455%
2018-11-14	2.5200	2.7100	2.4900	2.7100	+8.835%	331,239	-40.221%
2018-11-13	2.7600	2.8300	2.4100	2.4900	-9.783%	235,561	-34.940%
2018-11-12	2.7500	2.8400	2.6700	2.7600	-3.158%	224,967	-41.304%
2018-11-09	2.6400	2.8700	2.6200	2.8500	+6.742%	414,655	-43.158%
2018-11-08	2.3300	2.6900	2.3000	2.6700	+16.087%	473,811	-39.326%
2018-11-07	2.3100	2.3500	2.2700	2.3000	0.000%	148,580	-29.565%
2018-11-06	2.3400	2.3700	2.2300	2.3000	-1.288%	214,602	-29.565%
2018-11-05	2.3500	2.5000	2.2900	2.3300	+0.866%	281,158	-30.472%
2018-11-02	2.2700	2.3500	2.2400	2.3100	+1.316%	582,403	-29.870%
2018-11-01	2.3000	2.3800	2.2200	2.2800	-0.870%	391,525	-28.947%
2018-10-31	2.3900	2.4900	2.1500	2.3000	-3.766%	212,460	-29.565%
2018-10-30	2.4400	2.4400	2.3000	2.3900	-1.240%	249,875	-32.218%
2018-10-29	2.5100	2.5100	2.3900	2.4200	-3.200%	83,751	-33.058%
2018-10-26	2.4500	2.5212	2.4200	2.5000	+1.626%	82,490	-35.200%
2018-10-25	2.4100	2.5285	2.4000	2.4600	+2.075%	79,260	-34.146%
2018-10-24	2.4200	2.4500	2.3400	2.4100	-1.230%	120,817	-32.780%
2018-10-23	2.4000	2.5100	2.3900	2.4400	-0.408%	204,370	-33.607%
2018-10-22	2.5000	2.6100	2.4000	2.4500	-2.000%	151,386	-33.878%
2018-10-19	2.5500	2.5500	2.4500	2.5000	-2.344%	149,915	-35.200%
2018-10-18	2.5500	2.5600	2.4500	2.5600	-0.775%	107,805	-36.719%
2018-10-17	2.6500	2.6668	2.5300	2.5800	-4.089%	165,544	-37.209%
2018-10-16	2.6700	2.7300	2.5500	2.6900	+1.894%	449,629	-39.777%
2018-10-15	2.5400	2.7100	2.5400	2.6400	+2.724%	351,736	-38.636%
2018-10-12	2.6500	2.6700	2.4601	2.5700	-0.772%	252,239	-36.965%
2018-10-11	2.6500	2.6500	2.4400	2.5900	-2.264%	207,221	-37.452%
2018-10-10	2.4600	2.6800	2.4600	2.6500	+7.287%	284,813	-38.868%
2018-10-09	2.3100	2.5067	2.2935	2.4700	+6.009%	194,281	-34.413%
2018-10-08	2.2500	2.3300	2.2500	2.3300	+3.556%	60,982	-30.472%
2018-10-05	2.2600	2.2800	2.2200	2.2500	0.000%	80,050	-28.000%
2018-10-04	2.1900	2.2800	2.1200	2.2500	+2.740%	217,415	-28.000%
2018-10-03	2.1600	2.2126	2.1000	2.1900	+1.389%	154,826	-26.027%
2018-10-02	2.2100	2.2800	2.1600	2.1600	-2.262%	77,296	-25.000%
2018-10-01	2.4100	2.4100	2.2000	2.2100	-7.917%	103,235	-26.697%
2018-09-28	2.3300	2.4100	2.2600	2.4000	+1.266%	138,110	-32.500%
2018-09-27	2.4500	2.4560	2.3500	2.3700	-3.659%	152,839	-31.646%
2018-09-26	2.5900	2.6011	2.3101	2.4600	-4.651%	550,747	-34.146%
2018-09-25	2.5900	2.6400	2.5300	2.5800	0.000%	138,297	-37.209%
2018-09-24	2.4800	2.6500	2.4800	2.5800	+1.976%	231,187	-37.209%
2018-09-21	2.5000	2.7000	2.4300	2.5300	+0.797%	708,328	-35.968%
2018-09-20	2.4300	2.5900	2.4100	2.5100	+4.149%	376,793	-35.458%
2018-09-19	2.4000	2.4200	2.3200	2.4100	+0.417%	373,808	-32.780%
2018-09-18	2.3100	2.4300	2.3100	2.4000	+3.896%	427,065	-32.500%
2018-09-17	2.1000	2.5000	2.1000	2.3100	+14.925%	1,862,776	-29.870%
2018-09-14	2.0100	2.0400	1.9900	2.0100	+0.500%	84,087	-19.403%
2018-09-13	2.0400	2.0600	1.9900	2.0000	-1.961%	79,597	-19.000%
2018-09-12	2.0200	2.1000	2.0100	2.0400	+1.493%	61,563	-20.588%
2018-09-11	2.0800	2.1000	2.0000	2.0100	-3.828%	95,889	-19.403%
2018-09-10	2.1400	2.1500	2.0600	2.0900	-0.948%	101,345	-22.488%
2018-09-07	2.1200	2.2800	2.0800	2.1100	0.000%	165,710	-23.223%
2018-09-06	2.0500	2.1750	2.0500	2.1100	+2.427%	156,851	-23.223%
2018-09-05	1.9600	2.1000	1.9500	2.0600	+4.569%	179,867	-21.359%
2018-09-04	2.0300	2.0300	1.9400	1.9700	-2.475%	176,368	-17.766%
2018-08-31	1.9900	2.0800	1.9900	2.0200	+3.061%	216,923	-19.802%
2018-08-30	2.0000	2.1600	1.8300	1.9600	-20.648%	1,915,012	-17.347%
2018-08-29	2.3000	2.6400	2.3000	2.4700	+7.391%	503,097	-34.413%
2018-08-28	2.3200	2.3400	2.2401	2.3000	0.000%	406,044	-29.565%
2018-08-27	2.2800	2.3500	2.2300	2.3000	+0.437%	170,841	-29.565%
2018-08-24	2.3900	2.4700	2.2300	2.2900	-2.553%	472,411	-29.258%
2018-08-23	2.1700	2.3800	2.1700	2.3500	+8.796%	443,231	-31.064%
2018-08-22	2.0200	2.2600	2.0200	2.1600	+6.404%	367,783	-25.000%
2018-08-21	2.0100	2.0600	1.9800	2.0300	+1.500%	199,261	-20.197%
2018-08-20	1.9100	2.1200	1.9100	2.0000	+5.820%	264,498	-19.000%
2018-08-17	1.8500	1.9000	1.8200	1.8900	+1.613%	88,775	-14.286%
2018-08-16	1.7600	1.9400	1.7600	1.8600	+5.682%	112,618	-12.903%
2018-08-15	1.7800	1.8000	1.7500	1.7600	-2.762%	39,793	-7.955%
2018-08-14	1.7900	1.8500	1.7800	1.8100	+2.260%	90,440	-10.497%
2018-08-13	1.7500	1.8400	1.7100	1.7700	+1.724%	100,606	-8.475%
2018-08-10	1.8100	1.8100	1.7400	1.7400	-4.918%	114,830	-6.897%
2018-08-09	1.8600	1.8800	1.8000	1.8300	-1.613%	161,248	-11.475%
2018-08-08	1.7500	1.9000	1.7500	1.8600	+5.682%	213,777	-12.903%
2018-08-07	1.6500	1.7900	1.6200	1.7600	+7.975%	134,024	-7.955%
2018-08-06	1.7500	1.7600	1.6200	1.6300	-6.857%	112,099	-0.613%
2018-08-03	1.8100	1.8100	1.7100	1.7500	-2.235%	151,296	-7.429%
2018-08-02	1.7200	1.8800	1.7100	1.7900	+2.874%	162,102	-9.497%
2018-08-01	1.6900	1.7700	1.6500	1.7400	+2.353%	246,886	-6.897%
2018-07-31	1.7300	1.7300	1.6000	1.7000	-2.299%	319,693	-4.706%
2018-07-30	1.6800	1.7400	1.5800	1.7400	+3.571%	284,166	-6.897%
2018-07-27	1.8200	1.8299	1.6600	1.6800	-7.182%	442,357	-3.571%
2018-07-26	1.8300	1.9000	1.8000	1.8100	+1.117%	284,857	-10.497%
2018-07-25	1.9500	1.9700	1.7900	1.7900	-8.205%	341,587	-9.497%
2018-07-24	1.9500	2.0000	1.9400	1.9500	0.000%	165,386	-16.923%
2018-07-23	1.9100	1.9700	1.9100	1.9500	+2.094%	234,578	-16.923%
2018-07-20	1.9200	1.9351	1.8700	1.9100	0.000%	121,110	-15.183%
2018-07-19	1.8900	1.9500	1.8450	1.9100	+0.526%	227,754	-15.183%
2018-07-18	1.8000	1.9100	1.7900	1.9000	+4.972%	199,294	-14.737%
2018-07-17	1.8700	1.8700	1.7900	1.8100	-3.723%	185,936	-10.497%
2018-07-16	1.9300	1.9332	1.8400	1.8800	-3.093%	186,827	-13.830%
2018-07-13	1.9600	1.9700	1.7599	1.9400	-1.523%	440,167	-16.495%
2018-07-12	2.0300	2.0300	1.9600	1.9700	-2.956%	291,070	-17.766%
2018-07-11	2.0900	2.1500	2.0000	2.0300	-4.245%	173,342	-20.197%
2018-07-10	2.1600	2.1700	2.0900	2.1200	-1.395%	156,067	-23.585%
2018-07-09	2.1300	2.1700	2.1150	2.1500	+1.415%	125,729	-24.651%
2018-07-06	2.1000	2.1500	2.0400	2.1200	+0.474%	355,903	-23.585%
2018-07-05	2.0200	2.2000	2.0200	2.1100	+4.455%	288,427	-23.223%
2018-07-03	2.0800	2.1700	2.0100	2.0200	-2.885%	433,199	-19.802%
2018-07-02	2.1600	2.2100	2.0600	2.0800	-5.455%	412,651	-22.115%
2018-06-29	2.0900	2.2400	2.0120	2.2000	+6.280%	462,803	-26.364%
2018-06-28	2.1500	2.1600	2.0300	2.0700	-3.271%	356,883	-21.739%
2018-06-27	2.3100	2.3100	2.0900	2.1400	-7.759%	555,901	-24.299%
2018-06-26	2.1200	2.3900	2.0300	2.3200	+12.077%	1,177,374	-30.172%
2018-06-25	2.0600	2.1100	1.8700	2.0700	+0.485%	2,714,884	-21.739%
2018-06-22	2.3700	2.4400	2.0600	2.0600	-12.340%	7,269,885	-21.359%
2018-06-21	2.6800	2.6900	2.3250	2.3500	-11.985%	704,896	-31.064%
2018-06-20	2.7800	2.8000	2.6500	2.6700	-3.610%	323,186	-39.326%
2018-06-19	2.7600	2.8800	2.7200	2.7700	-0.717%	351,328	-41.516%
2018-06-18	2.8600	2.8606	2.7300	2.7900	-3.793%	208,323	-41.935%
2018-06-15	2.8300	2.9400	2.7150	2.9000	+2.473%	457,282	-44.138%
2018-06-14	2.9700	2.9714	2.8000	2.8300	-4.714%	248,904	-42.756%
2018-06-13	2.9800	3.0500	2.9600	2.9700	-0.669%	130,687	-45.455%
2018-06-12	3.0000	3.0400	2.9800	2.9900	-2.288%	167,287	-45.819%
2018-06-11	3.0900	3.1500	3.0400	3.0600	-1.290%	217,334	-47.059%
2018-06-08	2.9900	3.1500	2.9800	3.1000	+3.679%	174,589	-47.742%
2018-06-07	3.0600	3.0600	2.9750	2.9900	-2.288%	326,139	-45.819%
2018-06-06	3.0500	3.0800	3.0300	3.0600	+0.328%	226,373	-47.059%
2018-06-05	3.0600	3.0900	3.0250	3.0500	0.000%	314,866	-46.885%
2018-06-04	3.0500	3.2100	3.0200	3.0500	+0.329%	279,661	-46.885%
2018-06-01	3.0300	3.1200	2.8900	3.0400	+0.662%	337,424	-46.711%
2018-05-31	2.8000	3.0500	2.7150	3.0200	-11.953%	1,095,388	-46.358%
2018-05-30	3.4700	3.5400	3.4200	3.4300	-0.580%	125,146	-52.770%
2018-05-29	3.3500	3.4900	3.3200	3.4500	+2.374%	70,058	-53.043%
2018-05-25	3.3400	3.4500	3.2400	3.3700	+1.813%	154,096	-51.929%
2018-05-24	3.3200	3.3600	3.0600	3.3100	-0.301%	247,765	-51.057%
2018-05-23	3.6300	3.6300	3.3000	3.3200	-8.791%	301,491	-51.205%
2018-05-22	3.5600	3.7400	3.5600	3.6400	0.000%	186,689	-55.495%
2018-05-21	3.7100	3.7300	3.6100	3.6400	-1.087%	143,997	-55.495%
2018-05-18	3.6800	3.7900	3.6500	3.6800	+0.546%	230,947	-55.978%
2018-05-17	3.7300	3.7600	3.6500	3.6600	-2.139%	156,899	-55.738%
2018-05-16	3.7200	3.7900	3.7100	3.7400	+0.538%	183,487	-56.684%
2018-05-15	3.7300	3.8000	3.6900	3.7200	-1.064%	153,862	-56.452%
2018-05-14	3.7300	3.7800	3.6800	3.7600	+0.804%	86,774	-56.915%
2018-05-11	3.8800	3.8900	3.6800	3.7300	-4.359%	139,863	-56.568%
2018-05-10	3.9000	3.9300	3.8600	3.9000	0.000%	149,906	-58.462%
2018-05-09	3.7300	3.9700	3.6400	3.9000	+4.839%	220,178	-58.462%
2018-05-08	3.8100	3.8100	3.6200	3.7200	-1.847%	176,802	-56.452%
2018-05-07	3.7900	3.8670	3.7500	3.7900	+0.798%	123,612	-57.256%
2018-05-04	3.7200	3.9000	3.6600	3.7600	0.000%	208,756	-56.915%
2018-05-03	3.9200	3.9600	3.6830	3.7600	-4.569%	230,493	-56.915%
2018-05-02	3.9000	4.0600	3.8608	3.9400	+0.254%	270,579	-58.883%
2018-05-01	3.9000	3.9500	3.7600	3.9300	+0.255%	120,215	-58.779%
2018-04-30	3.9300	3.9500	3.8200	3.9200	0.000%	156,538	-58.673%
2018-04-27	3.8700	3.9400	3.7500	3.9200	+1.818%	127,601	-58.673%
2018-04-26	3.9200	3.9400	3.8000	3.8500	-1.535%	101,263	-57.922%
2018-04-25	3.9400	3.9700	3.7500	3.9100	-0.761%	338,440	-58.568%
2018-04-24	4.0700	4.2000	3.8900	3.9400	-2.475%	253,803	-58.883%
2018-04-23	3.9400	4.1600	3.9200	4.0400	+2.538%	426,832	-59.901%
2018-04-20	3.8300	3.9900	3.8100	3.9400	+1.809%	144,437	-58.883%
2018-04-19	3.8200	3.9000	3.8100	3.8700	+1.309%	85,676	-58.140%
2018-04-18	3.7700	3.9000	3.7500	3.8200	+2.413%	181,433	-57.592%
2018-04-17	3.6800	3.8000	3.6700	3.7300	+2.192%	174,001	-56.568%
2018-04-16	3.6000	3.7000	3.5600	3.6500	+1.389%	145,189	-55.616%
2018-04-13	3.6300	3.6600	3.5600	3.6000	-0.277%	90,731	-55.000%
2018-04-12	3.6000	3.6600	3.5400	3.6100	+0.838%	133,108	-55.125%
2018-04-11	3.4400	3.6800	3.4400	3.5800	+3.170%	200,757	-54.749%
2018-04-10	3.5600	3.6400	3.4400	3.4700	-1.420%	231,867	-53.314%
2018-04-09	3.4400	3.5700	3.4000	3.5200	+3.226%	185,296	-53.977%
2018-04-06	3.5700	3.6600	3.4000	3.4100	-5.540%	197,833	-52.493%
2018-04-05	3.7000	3.7500	3.6000	3.6100	-1.366%	98,131	-55.125%
2018-04-04	3.4400	3.7100	3.4400	3.6600	+3.977%	235,055	-55.738%
2018-04-03	3.5300	3.5300	3.4000	3.5200	+0.571%	267,693	-53.977%
2018-04-02	3.6300	3.6500	3.3200	3.5000	-3.846%	379,844	-53.714%
2018-03-29	3.6400	3.7500	3.5500	3.6400	+0.552%	302,150	-55.495%
2018-03-28	3.7600	3.8300	3.5600	3.6200	-3.979%	283,698	-55.249%
2018-03-27	3.8700	3.9700	3.7600	3.7700	-1.823%	185,037	-57.029%
2018-03-26	3.9800	4.0100	3.7800	3.8400	-1.285%	270,129	-57.813%
2018-03-23	4.0400	4.0500	3.8900	3.8900	-3.713%	207,390	-58.355%
2018-03-22	4.0200	4.1850	4.0200	4.0400	-1.222%	173,083	-59.901%
2018-03-21	4.0700	4.2300	4.0300	4.0900	0.000%	135,553	-60.391%
2018-03-20	4.1700	4.2200	4.0678	4.0900	-2.153%	163,769	-60.391%
2018-03-19	4.1600	4.2000	4.0100	4.1800	-0.476%	101,014	-61.244%
2018-03-16	4.1000	4.2400	4.1000	4.2000	+2.439%	246,832	-61.429%
2018-03-15	4.1600	4.2150	4.0600	4.1000	-1.205%	115,321	-60.488%
2018-03-14	4.2700	4.3000	4.1400	4.1500	-2.123%	146,603	-60.964%
2018-03-13	4.1700	4.3600	4.1700	4.2400	+2.663%	239,746	-61.792%
2018-03-12	4.1200	4.1700	4.0500	4.1300	0.000%	119,914	-60.775%
2018-03-09	4.1500	4.2450	4.1000	4.1300	+0.243%	224,346	-60.775%
2018-03-08	4.1500	4.2100	4.0300	4.1200	-0.723%	171,638	-60.680%
2018-03-07	4.0400	4.2100	3.9800	4.1500	+2.978%	229,662	-60.964%
2018-03-06	3.8500	4.1000	3.8100	4.0300	+6.332%	242,676	-59.801%
2018-03-05	3.8600	3.9200	3.7600	3.7900	-3.069%	231,496	-57.256%
2018-03-02	3.7500	4.0500	3.6330	3.9100	+2.625%	319,662	-58.568%
2018-03-01	3.6500	3.9100	3.5800	3.8100	+4.098%	243,607	-57.480%
2018-02-28	3.7600	3.8000	3.6400	3.6600	-2.660%	280,288	-55.738%
2018-02-27	3.8500	3.8750	3.7000	3.7600	-2.591%	223,785	-56.915%
2018-02-26	3.8700	3.9000	3.7300	3.8600	+0.260%	354,699	-58.031%
2018-02-23	3.9700	4.0000	3.8100	3.8500	-2.284%	123,012	-57.922%
2018-02-22	3.9500	3.9700	3.8900	3.9400	+0.254%	207,478	-58.883%
2018-02-21	4.0400	4.0900	3.9100	3.9300	-2.723%	169,396	-58.779%
2018-02-20	4.1400	4.1800	4.0000	4.0400	-3.118%	239,542	-59.901%
2018-02-16	4.1000	4.3700	4.0800	4.1700	+1.707%	479,016	-61.151%
2018-02-15	4.0300	4.1300	3.8900	4.1000	+2.757%	279,388	-60.488%
2018-02-14	3.9600	4.1200	3.9100	3.9900	-0.499%	318,565	-59.398%
2018-02-13	3.8400	4.0500	3.7400	4.0100	+2.558%	491,129	-59.601%
2018-02-12	4.0400	4.0500	3.7400	3.9100	-3.218%	717,446	-58.568%
2018-02-09	3.9700	4.3950	3.9200	4.0400	+3.590%	1,038,826	-59.901%
2018-02-08	4.2300	4.4400	3.4200	3.9000	-29.982%	2,917,375	-58.462%
2018-02-07	5.6100	5.7700	5.4200	5.5700	-0.713%	379,298	-70.916%
2018-02-06	5.3500	5.6900	5.3000	5.6100	+2.000%	377,579	-71.123%
2018-02-05	5.9900	6.0200	5.4500	5.5000	-9.390%	413,724	-70.545%
2018-02-02	6.1100	6.1700	5.9600	6.0700	-2.097%	433,245	-73.311%
2018-02-01	6.1100	6.2400	6.0800	6.2000	+0.162%	221,107	-73.871%
2018-01-31	6.2600	6.2600	6.1300	6.1900	-0.322%	261,176	-73.829%
2018-01-30	6.1800	6.2750	6.0900	6.2100	-1.272%	264,193	-73.913%
2018-01-29	6.2900	6.3800	6.2000	6.2900	-1.256%	249,982	-74.245%
2018-01-26	6.3300	6.4300	6.2600	6.3700	+0.791%	267,730	-74.568%
2018-01-25	6.4000	6.4400	6.2100	6.3200	0.000%	160,568	-74.367%
2018-01-24	6.2900	6.3600	6.0500	6.3200	+0.958%	305,882	-74.367%
2018-01-23	6.3200	6.3400	6.1500	6.2600	-1.106%	219,142	-74.121%
2018-01-22	6.3600	6.5600	6.3100	6.3300	-1.094%	394,850	-74.408%
2018-01-19	6.0400	6.4202	6.0100	6.4000	+5.611%	338,937	-74.688%
2018-01-18	6.0700	6.1100	5.9300	6.0600	-0.165%	188,881	-73.267%
2018-01-17	6.1000	6.2500	5.9000	6.0700	0.000%	306,773	-73.311%
2018-01-16	6.1700	6.3200	6.0500	6.0700	-1.140%	270,212	-73.311%
2018-01-12	6.0000	6.1400	6.0000	6.1400	+2.504%	373,994	-73.616%
2018-01-11	5.8500	6.0200	5.7910	5.9900	+3.993%	279,324	-72.955%
2018-01-10	5.7900	5.7900	5.6400	5.7600	-1.031%	158,987	-71.875%
2018-01-09	5.9900	6.0000	5.7900	5.8200	-2.513%	356,955	-72.165%
2018-01-08	6.1600	6.1600	5.9500	5.9700	-2.927%	367,801	-72.864%
2018-01-05	6.1900	6.2200	6.0300	6.1500	+0.163%	385,568	-73.659%
2018-01-04	6.2000	6.2800	6.1000	6.1400	-0.968%	282,193	-73.616%
2018-01-03	5.9300	6.2100	5.9300	6.2000	+4.907%	452,513	-73.871%
2018-01-02	5.6200	5.9300	5.6200	5.9100	+4.973%	338,144	-72.589%
2017-12-29	5.6600	5.7600	5.6200	5.6300	0.000%	292,257	-71.226%
2017-12-28	5.4800	5.6800	5.4800	5.6300	-1.054%	293,013	-71.226%
2017-12-27	5.5600	5.7100	5.5500	5.6900	+1.971%	286,818	-71.529%
2017-12-26	5.7000	5.7700	5.5600	5.5800	-2.448%	204,359	-70.968%
2017-12-22	5.8600	5.8600	5.7100	5.7200	-2.222%	251,224	-71.678%
2017-12-21	5.5900	5.9300	5.5500	5.8500	+4.464%	431,316	-72.308%
2017-12-20	5.4800	5.6300	5.3900	5.6000	+2.190%	293,724	-71.071%
2017-12-19	5.5200	5.6500	5.4200	5.4800	-1.083%	399,400	-70.438%
2017-12-18	5.4900	5.6100	5.4300	5.5400	+2.783%	223,604	-70.758%
2017-12-15	5.4000	5.5100	5.3800	5.3900	+0.186%	311,089	-69.944%
2017-12-14	5.5500	5.6400	5.2100	5.3800	-4.610%	411,124	-69.888%
2017-12-13	5.4400	5.6700	5.4300	5.6400	+3.867%	411,650	-71.277%
2017-12-12	5.2700	5.5000	5.2700	5.4300	+2.841%	608,245	-70.166%
2017-12-11	5.1100	5.2900	5.0300	5.2800	+3.937%	337,948	-69.318%
2017-12-08	5.3100	5.3100	5.0800	5.0800	-3.970%	450,103	-68.110%
2017-12-07	5.2200	5.4500	5.2000	5.2900	+1.341%	405,233	-69.376%
2017-12-06	5.2600	5.3800	5.1300	5.2200	-1.880%	517,911	-68.966%
2017-12-05	5.1500	5.3850	5.1101	5.3200	+2.505%	360,232	-69.549%
2017-12-04	5.6700	5.7200	5.1200	5.1900	-7.651%	697,646	-68.786%
2017-12-01	5.2200	5.6800	5.1400	5.6200	+8.285%	1,200,387	-71.174%
2017-11-30	4.7300	5.2400	4.7200	5.1900	+9.034%	535,008	-68.786%
2017-11-29	4.9100	5.1000	4.7400	4.7600	-2.658%	359,893	-65.966%
2017-11-28	5.0000	5.0500	4.7900	4.8900	-2.395%	353,415	-66.871%
2017-11-27	5.0900	5.1400	4.9600	5.0100	-1.183%	262,116	-67.665%
2017-11-24	4.8500	5.0900	4.8000	5.0700	+4.536%	209,581	-68.047%
2017-11-22	4.6000	4.9300	4.5700	4.8500	+6.127%	595,234	-66.598%
2017-11-21	4.5200	4.7500	4.4600	4.5700	+2.928%	842,792	-64.551%
2017-11-20	4.4700	4.5800	4.4200	4.4400	-1.114%	407,169	-63.514%
2017-11-17	4.3900	4.5750	4.3600	4.4900	+2.278%	986,652	-63.920%
2017-11-16	4.6500	4.6900	4.3900	4.3900	-5.184%	661,701	-63.098%
2017-11-15	4.2400	4.6700	4.1100	4.6300	+8.431%	913,974	-65.011%
2017-11-14	4.3600	4.7500	4.2300	4.2700	-0.234%	752,912	-62.061%
2017-11-13	5.0200	5.0200	4.2200	4.2800	-14.400%	1,449,711	-62.150%
2017-11-10	4.4100	6.1000	4.3600	5.0000	+2.041%	3,104,350	-67.600%
2017-11-09	5.1000	5.1100	4.8100	4.9000	-4.669%	383,994	-66.939%
2017-11-08	5.0400	5.1600	4.9500	5.1400	+1.782%	200,725	-68.482%
2017-11-07	5.2800	5.2800	4.9900	5.0500	-4.717%	172,591	-67.921%
2017-11-06	4.9500	5.3600	4.9200	5.3000	+7.071%	271,863	-69.434%
2017-11-03	5.0900	5.1100	4.9500	4.9500	-2.941%	190,646	-67.273%
2017-11-02	5.0000	5.1500	4.9400	5.1000	+1.190%	194,024	-68.235%
2017-11-01	5.3500	5.3500	4.9600	5.0400	-4.906%	416,347	-67.857%
2017-10-31	5.1600	5.3500	5.1300	5.3000	+3.314%	188,037	-69.434%
2017-10-30	5.3400	5.3400	5.0800	5.1300	-4.112%	307,248	-68.421%
2017-10-27	5.5000	5.5000	5.2800	5.3500	-1.835%	185,737	-69.720%
2017-10-26	5.4600	5.5300	5.4100	5.4500	+0.368%	198,957	-70.275%
2017-10-25	5.5800	5.6500	5.3000	5.4300	-3.036%	238,428	-70.166%
2017-10-24	5.6600	5.8100	5.4800	5.6000	0.000%	394,372	-71.071%
2017-10-23	5.9400	5.9400	5.5700	5.6000	-5.245%	287,984	-71.071%
2017-10-20	6.0600	6.0800	5.8600	5.9100	-1.336%	201,003	-72.589%
2017-10-19	5.9300	6.0120	5.9000	5.9900	0.000%	272,259	-72.955%
2017-10-18	5.8800	6.0800	5.8700	5.9900	+1.698%	146,449	-72.955%
2017-10-17	5.8300	5.9400	5.8200	5.8900	+0.341%	104,617	-72.496%
2017-10-16	5.8400	5.9500	5.7900	5.8700	+0.859%	208,878	-72.402%
2017-10-13	6.0000	6.0001	5.8000	5.8200	-2.838%	170,970	-72.165%
2017-10-12	6.0000	6.0400	5.9701	5.9900	-0.663%	125,910	-72.955%
2017-10-11	5.9400	6.1700	5.9400	6.0300	+0.166%	203,296	-73.134%
2017-10-10	5.9600	6.0500	5.9000	6.0200	+1.347%	148,638	-73.090%
2017-10-09	6.1300	6.1700	5.8900	5.9400	-2.142%	218,424	-72.727%
2017-10-06	6.1500	6.2200	6.0000	6.0700	-1.621%	192,164	-73.311%
2017-10-05	6.1700	6.2300	6.1000	6.1700	+0.325%	134,778	-73.744%
2017-10-04	6.0900	6.2000	6.0610	6.1500	+0.655%	100,797	-73.659%
2017-10-03	6.2100	6.2400	6.0900	6.1100	-1.610%	173,597	-73.486%
2017-10-02	6.1400	6.2100	6.0600	6.2100	+1.471%	160,661	-73.913%
2017-09-29	6.3000	6.3100	6.0600	6.1200	-2.703%	299,564	-73.529%
2017-09-28	6.3600	6.3918	6.2200	6.2900	-1.872%	191,220	-74.245%
2017-09-27	6.3600	6.5100	6.2700	6.4100	+1.746%	359,291	-74.727%
2017-09-26	6.2400	6.3150	6.1500	6.3000	+0.800%	561,631	-74.286%
2017-09-25	6.1600	6.3300	6.1400	6.2500	+1.461%	324,038	-74.080%
2017-09-22	5.9000	6.1850	5.8800	6.1600	+4.054%	201,341	-73.701%
2017-09-21	5.7600	6.0200	5.6800	5.9200	+3.136%	228,764	-72.635%
2017-09-20	5.7900	5.8600	5.6900	5.7400	-1.034%	392,473	-71.777%
2017-09-19	5.9000	5.9700	5.7900	5.8000	-1.861%	442,094	-72.069%
2017-09-18	5.9400	6.0100	5.8800	5.9100	+0.169%	216,631	-72.589%
2017-09-15	5.9500	5.9900	5.8900	5.9000	-0.673%	458,339	-72.542%
2017-09-14	5.9700	6.0600	5.7800	5.9400	-0.835%	106,198	-72.727%
2017-09-13	6.0600	6.1400	5.9700	5.9900	-1.480%	342,222	-72.955%
2017-09-12	5.8500	6.1600	5.8300	6.0800	+4.647%	244,968	-73.355%
2017-09-11	5.6800	5.8200	5.6700	5.8100	+2.650%	166,520	-72.117%
2017-09-08	5.5100	5.7300	5.4600	5.6600	+2.722%	213,183	-71.378%
2017-09-07	5.6000	5.6500	5.4200	5.5100	-1.607%	249,234	-70.599%
2017-09-06	5.6300	5.6400	5.5300	5.6000	0.000%	214,333	-71.071%
2017-09-05	5.5700	5.6400	5.4700	5.6000	+0.719%	316,151	-71.071%
2017-09-01	5.5200	5.5650	5.4000	5.5600	+0.907%	323,261	-70.863%
2017-08-31	5.3200	5.5600	5.2800	5.5100	+4.159%	422,420	-70.599%
2017-08-30	5.0500	5.2950	5.0500	5.2900	+4.545%	264,650	-69.376%
2017-08-29	5.0000	5.0600	4.9678	5.0600	+0.797%	209,055	-67.984%
2017-08-28	5.0400	5.0800	4.9000	5.0200	+0.400%	240,530	-67.729%
2017-08-25	5.0300	5.1700	4.9700	5.0000	0.000%	194,967	-67.600%
2017-08-24	5.1300	5.2200	4.9900	5.0000	-1.768%	183,837	-67.600%
2017-08-23	5.1000	5.2000	5.0300	5.0900	-1.547%	206,475	-68.173%
2017-08-22	5.0000	5.1900	4.8900	5.1700	+4.234%	258,970	-68.665%
2017-08-21	5.0500	5.1200	4.8600	4.9600	-1.587%	378,925	-67.339%
2017-08-18	5.1300	5.1700	5.0200	5.0400	-2.136%	364,576	-67.857%
2017-08-17	5.5700	5.6600	5.1400	5.1500	-8.200%	563,971	-68.544%
2017-08-16	5.6700	5.7350	5.5800	5.6100	-0.532%	330,919	-71.123%
2017-08-15	5.7400	5.8800	5.4800	5.6400	-2.253%	552,135	-71.277%
2017-08-14	5.1800	5.7900	5.1500	5.7700	+12.695%	884,085	-71.924%
2017-08-11	5.4100	5.6300	5.1100	5.1200	-4.833%	804,105	-68.359%
2017-08-10	5.6200	6.2800	5.3500	5.3800	-27.395%	1,838,698	-69.888%
2017-08-09	7.5300	7.5600	7.3900	7.4100	-2.372%	224,119	-78.138%
2017-08-08	7.7000	7.7750	7.5800	7.5900	-1.172%	185,783	-78.656%
2017-08-07	7.7900	7.8500	7.6600	7.6800	-1.916%	165,518	-78.906%
2017-08-04	8.1100	8.1700	7.8100	7.8300	-3.453%	532,038	-79.310%
2017-08-03	8.0500	8.1900	8.0500	8.1100	+0.123%	178,728	-80.025%
2017-08-02	8.1100	8.1720	8.0500	8.1000	-0.369%	145,047	-80.000%
2017-08-01	8.0700	8.2000	8.0700	8.1300	+0.370%	129,315	-80.074%
2017-07-31	8.2700	8.3551	8.0800	8.1000	-1.699%	150,819	-80.000%
2017-07-28	8.1900	8.3700	8.1700	8.2400	-0.242%	149,066	-80.340%
2017-07-27	8.3200	8.4500	8.1207	8.2600	-0.602%	148,827	-80.387%
2017-07-26	8.3100	8.3400	8.2050	8.3100	+0.362%	103,367	-80.505%

document.getElementById("RXjHS5").onerror = function(){this.style.display='none';}; .dark-mode .b3Pfpc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b3Pfpc{ color: #333333; background-color: white; border: 2px solid #333333; }QTMQuantum Energy Ltd.stock NYSE

QTM
Quantum Energy Ltd.
stock NYSE