Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quanta Inc (OP: )

0.0001 UNCHANGED
Last Price Updated: 3:41 PM EDT, May 15, 2023 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 (%)
Jun 30, 2020 0.1389 0.1590 0.1300 0.1310 58,146 -0.00(-2.89%)
Jun 29, 2020 0.1252 0.1390 0.1252 0.1349 54,055 +0.01(+12.42%)
Jun 26, 2020 0.1395 0.1395 0.1200 0.1200 29,500 -0.02(-11.11%)
Jun 25, 2020 0.1175 0.1400 0.1101 0.1350 68,369 +0.03(+22.73%)
Jun 24, 2020 0.1195 0.1195 0.1100 0.1100 41,083 -0.01(-7.49%)
Jun 23, 2020 0.1190 0.1190 0.1100 0.1189 33,282 +0.01(+7.02%)
Jun 22, 2020 0.1100 0.1298 0.1100 0.1111 170,420 -0.02(-14.41%)
Jun 19, 2020 0.1298 0.1299 0.1000 0.1298 65,100 +0.01(+8.17%)
Jun 18, 2020 0.1221 0.1390 0.1200 0.1200 61,104 -0.00(-1.80%)
Jun 17, 2020 0.1395 0.1395 0.1025 0.1222 53,593 -0.01(-6.00%)
Jun 16, 2020 0.1500 0.1500 0.1190 0.1300 97,077 -0.02(-10.53%)
Jun 15, 2020 0.1540 0.1549 0.1350 0.1453 135,885 -0.00(-2.48%)
Jun 12, 2020 0.1399 0.1600 0.1300 0.1490 39,900 +0.02(+14.62%)
Jun 11, 2020 0.1398 0.1399 0.1300 0.1300 91,456 +0.01(+5.18%)
Jun 10, 2020 0.1253 0.1253 0.1215 0.1236 112,225 -0.01(-9.25%)
Jun 09, 2020 0.1450 0.1500 0.1253 0.1362 85,427 -0.02(-11.90%)
Jun 08, 2020 0.1530 0.1570 0.1400 0.1546 48,855 +0.01(+6.62%)
Jun 05, 2020 0.1530 0.1600 0.1410 0.1450 58,400 -0.01(-5.17%)
Jun 04, 2020 0.1600 0.1638 0.1402 0.1529 166,633 +0.00(+0.26%)
Jun 03, 2020 0.1600 0.1729 0.1525 0.1525 48,810 -0.01(-4.09%)
Jun 02, 2020 0.1600 0.1785 0.1570 0.1590 34,621 -0.02(-11.67%)
Jun 01, 2020 0.1970 0.1970 0.1555 0.1800 223,466 -0.00(-1.64%)
May 29, 2020 0.1799 0.2500 0.1700 0.1830 564,400 +0.00(+2.23%)
May 28, 2020 0.1800 0.1900 0.1600 0.1790 755,765 +0.00(+0.00%)
May 27, 2020 0.1665 0.2000 0.1600 0.1790 805,744 +0.01(+8.48%)
May 26, 2020 0.1253 0.1700 0.1110 0.1650 780,617 +0.05(+48.65%)
May 22, 2020 0.1548 0.1548 0.1003 0.1110 358,200 -0.01(-7.50%)
May 21, 2020 0.1100 0.1994 0.1000 0.1200 72,073 +0.01(+9.09%)
May 20, 2020 0.1100 0.1100 0.0827 0.1100 331,993 +0.01(+10.00%)
May 19, 2020 0.1000 0.1000 0.0812 0.1000 28,303 -0.00(-2.44%)
May 18, 2020 0.0985 0.1025 0.0985 0.1025 11,000 +0.01(+5.67%)
May 15, 2020 0.0700 0.1000 0.0700 0.0970 10,700 +0.00(+0.10%)
May 14, 2020 0.1100 0.1100 0.0800 0.0969 210,786 -0.01(-11.91%)
May 13, 2020 0.1300 0.1300 0.0950 0.1100 357,521 -0.02(-15.32%)
May 12, 2020 0.1299 0.1299 0.1100 0.1299 18,304 +0.03(+29.51%)
May 11, 2020 0.1300 0.1300 0.1002 0.1003 40,719 -0.03(-22.85%)
May 08, 2020 0.1000 0.1300 0.1000 0.1300 203,000 +0.03(+30.00%)
May 07, 2020 0.1000 0.1152 0.1000 0.1000 43,283 -0.01(-9.09%)
May 06, 2020 0.2000 0.2000 0.1000 0.1100 66,351 -0.04(-26.67%)
May 05, 2020 0.1100 0.1500 0.1100 0.1500 109,820 +0.04(+36.36%)
May 04, 2020 0.1155 0.2000 0.1100 0.1100 34,400 -0.03(-22.54%)
May 01, 2020 0.1200 0.1420 0.1200 0.1420 7,800 +0.00(+1.43%)
Apr 30, 2020 0.1667 0.1667 0.1155 0.1400 26,799 +0.00(+0.00%)
Apr 29, 2020 0.1100 0.1400 0.1100 0.1400 8,515 +0.01(+7.69%)
Apr 28, 2020 0.1300 0.1300 0.1300 0.1300 7,798 +0.02(+18.18%)
Apr 27, 2020 0.1500 0.1500 0.1100 0.1100 23,634 -0.03(-21.43%)
Apr 24, 2020 0.1375 0.1400 0.1100 0.1400 218,000 +0.02(+12.00%)
Apr 23, 2020 0.1450 0.1450 0.1100 0.1250 196,160 +0.01(+13.64%)
Apr 22, 2020 0.0870 0.1450 0.0870 0.1100 33,025 -0.01(-4.35%)
Apr 21, 2020 0.1378 0.1378 0.1150 0.1150 15,500 -0.03(-23.33%)
Apr 20, 2020 0.1500 0.1500 0.1500 0.1500 5,100 +0.00(+0.00%)
Apr 17, 2020 0.1600 0.1600 0.1300 0.1500 19,600 -0.02(-11.76%)
Apr 16, 2020 0.1600 0.1750 0.1025 0.1700 10,600 +0.02(+13.33%)
Apr 15, 2020 0.1500 0.1500 0.1400 0.1500 10,299 +0.00(+0.00%)
Apr 14, 2020 0.1500 0.1700 0.1500 0.1500 107,950 +0.00(+0.00%)
Apr 13, 2020 0.1300 0.1520 0.1300 0.1500 67,261 +0.02(+15.47%)
Apr 09, 2020 0.1200 0.1400 0.1200 0.1299 20,500 +0.02(+18.09%)
Apr 08, 2020 0.1100 0.1300 0.1100 0.1100 10,750 +0.00(+0.00%)
Apr 07, 2020 0.1100 0.1100 0.1100 0.1100 5,400 +0.01(+8.91%)
Apr 06, 2020 0.1010 0.1010 0.1010 5 +0.00(+0.00%)
Apr 03, 2020 0.1200 0.1200 0.1000 0.1010 31,800 -0.02(-15.83%)
Apr 02, 2020 0.1379 0.1380 0.1000 0.1200 63,691 +0.00(+0.00%)
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.