Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Apr 01, 2020 0.1800 0.2000 0.1000 0.1200 311,548 -0.06(-33.33%)
Mar 31, 2020 0.2000 0.2000 0.1650 0.1800 1,272 +0.00(+0.00%)
Mar 30, 2020 0.1780 0.1800 0.1780 0.1800 13,358 -0.01(-4.76%)
Mar 27, 2020 0.2000 0.2000 0.1310 0.1890 52,800 -0.01(-5.50%)
Mar 26, 2020 0.1400 0.2000 0.1400 0.2000 5,740 +0.03(+17.65%)
Mar 25, 2020 0.2000 0.2000 0.1400 0.1700 34,340 +0.02(+13.33%)
Mar 24, 2020 0.2000 0.2000 0.1500 0.1500 23,109 -0.02(-11.76%)
Mar 23, 2020 0.1100 0.2000 0.1100 0.1700 4,965 +0.00(+0.00%)
Mar 20, 2020 0.1700 0.1700 0.1700 0.1700 3,600 -0.01(-5.56%)
Mar 19, 2020 0.1999 0.2000 0.1420 0.1800 25,005 +0.04(+28.57%)
Mar 18, 2020 0.1400 0.1400 0.1400 0.1400 381 +0.00(+0.00%)
Mar 17, 2020 0.2000 0.2000 0.1400 0.1400 60,375 -0.01(-6.73%)
Mar 16, 2020 0.1999 0.2000 0.1002 0.1501 33,165 -0.03(-16.61%)
Mar 13, 2020 0.1500 0.1800 0.1500 0.1800 4,000 +0.01(+8.96%)
Mar 12, 2020 0.1700 0.2000 0.1460 0.1652 245,926 -0.03(-13.60%)
Mar 11, 2020 0.2500 0.2500 0.1700 0.1912 42,510 -0.04(-16.14%)
Mar 10, 2020 0.1800 0.2318 0.1800 0.2280 43,270 +0.03(+17.71%)
Mar 09, 2020 0.2000 0.2100 0.1720 0.1937 15,897 +0.00(+1.95%)
Mar 06, 2020 0.1948 0.2000 0.1900 0.1900 105,000 -0.06(-23.97%)
Mar 05, 2020 0.2100 0.2499 0.2100 0.2499 17,700 +0.04(+19.00%)
Mar 04, 2020 0.2000 0.2400 0.2000 0.2100 17,400 +0.01(+5.05%)
Mar 03, 2020 0.2020 0.2980 0.1999 0.1999 140,321 -0.05(-20.04%)
Mar 02, 2020 0.2500 0.2950 0.2300 0.2500 7,890 +0.04(+16.28%)
Feb 28, 2020 0.2500 0.2500 0.2150 0.2150 10,000 -0.04(-14.00%)
Feb 27, 2020 0.2421 0.2500 0.2421 0.2500 11,710 -0.04(-13.79%)
Feb 26, 2020 0.2800 0.2900 0.2700 0.2900 23,677 +0.02(+7.41%)
Feb 25, 2020 0.2700 0.2700 0.2480 0.2700 28,270 -0.02(-8.16%)
Feb 24, 2020 0.3000 0.3000 0.2600 0.2940 13,670 +0.04(+17.60%)
Feb 21, 2020 0.3000 0.3000 0.2500 0.2500 114,900 -0.05(-16.67%)
Feb 20, 2020 0.3200 0.3200 0.3000 0.3000 31,159 -0.01(-3.23%)
Feb 19, 2020 0.3400 0.3400 0.3000 0.3100 279,250 -0.03(-8.82%)
Feb 18, 2020 0.3625 0.4750 0.3400 0.3400 19,000 +0.02(+4.62%)
Feb 14, 2020 0.3300 0.3300 0.3250 0.3250 5,100 +0.00(+0.00%)
Feb 13, 2020 0.3400 0.5090 0.3250 0.3250 28,911 -0.02(-4.41%)
Feb 12, 2020 0.3490 0.3500 0.3400 0.3400 8,000 +0.00(+0.00%)
Feb 11, 2020 0.3500 0.3500 0.3400 0.3400 12,932 -0.01(-2.86%)
Feb 10, 2020 0.3500 0.3500 0.3500 0.3500 2,740 +0.01(+2.94%)
Feb 07, 2020 0.3500 0.3500 0.3400 0.3400 21,000 -0.06(-15.00%)
Feb 06, 2020 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Feb 05, 2020 0.4000 0.4000 0.4000 0.4000 1,060 +0.00(+0.00%)
Feb 04, 2020 0.3900 0.4000 0.3400 0.4000 34,376 +0.05(+14.29%)
Feb 03, 2020 0.4300 0.4500 0.3500 0.3500 86,670 -0.10(-22.22%)
Jan 31, 2020 0.4600 0.4600 0.4500 0.4500 22,300 -0.04(-8.16%)
Jan 30, 2020 0.4750 0.4900 0.4750 0.4900 3,000 +0.05(+11.36%)
Jan 29, 2020 0.4150 0.4400 0.4150 0.4400 8,470 -0.06(-11.81%)
Jan 28, 2020 0.5090 0.5090 0.4100 0.4989 8,292 -0.01(-1.98%)
Jan 27, 2020 0.4600 0.5090 0.4600 0.5090 25,368 +0.11(+27.25%)
Jan 24, 2020 0.5700 0.5700 0.4000 0.4000 105,200 -0.17(-29.82%)
Jan 23, 2020 0.5900 0.6243 0.5300 0.5700 39,938 +0.04(+7.55%)
Jan 22, 2020 0.5740 0.5740 0.4100 0.5300 3,955 -0.01(-1.67%)
Jan 21, 2020 0.5000 0.5390 0.4000 0.5390 7,009 +0.04(+7.80%)
Jan 17, 2020 0.5150 0.5150 0.4900 0.5000 1,800 -0.03(-5.66%)
Jan 16, 2020 0.4400 0.5300 0.4400 0.5300 12,950 +0.13(+32.50%)
Jan 15, 2020 0.3900 0.4500 0.3600 0.4000 4,725 -0.05(-11.11%)
Jan 14, 2020 0.4500 0.4500 0.4500 0.4500 1,182 +0.00(+0.00%)
Jan 13, 2020 0.4500 0.4500 0.4400 0.4500 1,280 +0.01(+2.27%)
Jan 10, 2020 0.3681 0.4400 0.3600 0.4400 3,900 -0.04(-8.33%)
Jan 09, 2020 0.4445 0.4800 0.4445 0.4800 1,239 -0.02(-3.81%)
Jan 08, 2020 0.4990 0.4990 0.4990 0.4990 420 +0.03(+6.17%)
Jan 06, 2020 0.4700 0.4700 0.4700 0 -0.01(-2.99%)
Jan 03, 2020 0.4420 0.4845 0.4420 0.4845 900 -0.04(-8.41%)
Dec 31, 2019 0.5290 0.5290 0.5290 0 +0.20(+61.23%)
Dec 30, 2019 0.5690 0.5690 0.3281 0.3281 1,564 -0.19(-36.29%)
Dec 27, 2019 0.5150 0.5150 0.5150 0.5150 400 +0.00(+0.00%)
Dec 26, 2019 0.5595 0.5690 0.5000 0.5150 3,157 +0.02(+3.00%)
Dec 24, 2019 0.5100 0.5100 0.5000 0.5000 1,500 +0.00(+0.00%)
Dec 23, 2019 0.3275 0.5695 0.3050 0.5000 32,900 +0.08(+19.05%)
Dec 20, 2019 0.4200 0.4200 0.3250 0.4200 4,300 +0.00(+0.00%)
Dec 19, 2019 0.3510 0.4200 0.3250 0.4200 7,672 +0.04(+10.53%)
Dec 18, 2019 0.4200 0.4200 0.3251 0.3800 2,158 -0.03(-7.54%)
Dec 17, 2019 0.4200 0.4200 0.3167 0.4110 3,300 -0.01(-2.38%)
Dec 16, 2019 0.2650 0.5000 0.2650 0.4210 19,128 +0.05(+13.48%)
Dec 13, 2019 0.3710 0.3710 0.3710 0.3710 1,500 +0.00(+0.00%)
Dec 12, 2019 0.3710 0.3800 0.2652 0.3710 8,622 +0.00(+0.00%)
Dec 11, 2019 0.3600 0.3782 0.3300 0.3710 5,700 +0.01(+2.77%)
Dec 10, 2019 0.3800 0.3800 0.2908 0.3610 10,079 -0.02(-5.00%)
Dec 09, 2019 0.3791 0.3800 0.3710 0.3800 1,767 +0.03(+8.57%)
Dec 06, 2019 0.3000 0.3500 0.3000 0.3500 3,600 -0.02(-5.41%)
Dec 05, 2019 0.3862 0.4000 0.2933 0.3700 2,330 -0.02(-5.61%)
Dec 04, 2019 0.3920 0.3920 0.3920 0.3920 2,650 -0.02(-4.62%)
Dec 03, 2019 0.3800 0.4900 0.3800 0.4110 625 +0.02(+5.12%)
Dec 02, 2019 0.5000 0.5000 0.3405 0.3910 1,450 +0.13(+49.81%)
Nov 29, 2019 0.5000 0.5000 0.2610 0.2610 600 -0.11(-29.17%)
Nov 27, 2019 0.4420 0.4500 0.2300 0.3685 47,700 -0.03(-7.88%)
Nov 26, 2019 0.3810 0.4000 0.3810 0.4000 7,889 +0.03(+8.11%)
Nov 25, 2019 0.3800 0.3800 0.3700 0.3700 3,150 -0.01(-2.63%)
Nov 22, 2019 0.3900 0.3900 0.3800 0.3800 1,100 -0.01(-2.56%)
Nov 21, 2019 0.3920 0.4250 0.3800 0.3900 5,518 -0.00(-0.51%)
Nov 20, 2019 0.4220 0.4220 0.3920 0.3920 12,700 +0.04(+10.30%)
Nov 19, 2019 0.3330 0.4420 0.3315 0.3554 11,000 +0.03(+9.69%)
Nov 18, 2019 0.3330 0.3330 0.3240 0.3240 14,410 +0.02(+8.00%)
Nov 15, 2019 0.2556 0.3000 0.2556 0.3000 10,100 +0.00(+0.00%)
Nov 14, 2019 0.3230 0.3230 0.2613 0.3000 953 +0.00(+0.00%)
Nov 13, 2019 0.3000 0.3000 0.3000 0.3000 6,968 +0.00(+0.00%)
Nov 12, 2019 0.2732 0.3330 0.2732 0.3000 7,332 -0.05(-14.04%)
Nov 11, 2019 0.3500 0.3500 0.3490 0.3490 1,500 -0.03(-6.93%)
Nov 08, 2019 0.3750 0.3750 0.3750 0.3750 100 +0.01(+3.28%)
Nov 07, 2019 0.3880 0.3880 0.3250 0.3631 16,133 -0.02(-6.42%)
Nov 06, 2019 0.3880 0.3880 0.3300 0.3880 37,719 +0.00(+0.00%)
Nov 05, 2019 0.3300 0.3880 0.3300 0.3880 28,415 +0.07(+21.02%)
Nov 04, 2019 0.4000 0.4000 0.3206 0.3206 110,541 -0.12(-27.14%)
Nov 01, 2019 0.4000 0.4400 0.3223 0.4400 37,300 +0.05(+12.82%)
Oct 31, 2019 0.2480 0.4500 0.2480 0.3900 66,463 +0.16(+69.57%)
Oct 30, 2019 0.2300 0.2300 0.2191 0.2300 25,347 -0.02(-7.26%)
Oct 29, 2019 0.2550 0.2900 0.2230 0.2480 28,625 -0.01(-2.75%)
Oct 28, 2019 0.2680 0.2680 0.2137 0.2550 8,640 -0.02(-7.27%)
Oct 25, 2019 0.2500 0.3314 0.2500 0.2750 62,400 +0.04(+17.02%)
Oct 24, 2019 0.2550 0.2550 0.2350 0.2350 57,453 -0.02(-6.00%)
Oct 23, 2019 0.2550 0.2550 0.2200 0.2500 38,305 -0.01(-3.85%)
Oct 22, 2019 0.2800 0.3000 0.2200 0.2600 30,963 -0.04(-13.30%)
Oct 21, 2019 0.3300 0.3300 0.2120 0.2999 52,073 -0.03(-9.09%)
Oct 18, 2019 0.2210 0.3299 0.2000 0.3299 50,900 +0.03(+10.00%)
Oct 17, 2019 0.3810 0.3810 0.2999 0.2999 4,248 -0.10(-24.82%)
Oct 16, 2019 0.3110 0.4410 0.2610 0.3989 66,659 +0.08(+24.66%)
Oct 15, 2019 0.3600 0.3699 0.3200 0.3200 41,090 -0.05(-13.49%)
Oct 14, 2019 0.3480 0.3700 0.3410 0.3699 36,090 +0.01(+2.75%)
Oct 11, 2019 0.3850 0.3850 0.3600 0.3600 16,500 +0.01(+2.56%)
Oct 10, 2019 0.3750 0.3875 0.3300 0.3510 52,122 -0.03(-8.47%)
Oct 09, 2019 0.3763 0.3900 0.3750 0.3835 8,248 -0.01(-1.67%)
Oct 08, 2019 0.4000 0.4000 0.3900 0.3900 51,830 -0.01(-2.50%)
Oct 07, 2019 0.4000 0.4000 0.3988 0.4000 23,350 +0.00(+0.00%)
Oct 04, 2019 0.5400 0.5400 0.3800 0.4000 211,100 -0.14(-25.93%)
Oct 03, 2019 0.3600 0.5800 0.3600 0.5400 43,403 +0.20(+58.82%)
Oct 02, 2019 0.3500 0.4000 0.3400 0.3400 57,173 -0.06(-15.00%)
Oct 01, 2019 0.4500 0.4800 0.3700 0.4000 30,384 -0.10(-20.00%)
Sep 30, 2019 0.7000 0.7000 0.3411 0.5000 44,007 -0.12(-20.00%)
Sep 27, 2019 0.3200 0.9800 0.3200 0.6250 35,900 +0.17(+37.67%)
Sep 26, 2019 0.5800 0.6800 0.3200 0.4540 120,855 -0.24(-35.05%)
Sep 25, 2019 1.050 1.080 0.5560 0.6990 128,849 -0.36(-34.06%)
Sep 24, 2019 1.650 1.750 1.060 1.060 40,621 -0.42(-28.14%)
Sep 23, 2019 2.100 2.100 1.120 1.475 290,332 -0.50(-25.51%)
Sep 20, 2019 1.980 2.230 1.900 1.980 17,900 +0.01(+0.51%)
Sep 19, 2019 1.987 2.230 1.940 1.970 23,832 -0.01(-0.51%)
Sep 18, 2019 2.240 2.240 1.980 1.980 330 -0.01(-0.50%)
Sep 17, 2019 3.750 3.750 1.990 1.990 3,500 -1.76(-46.93%)
Sep 16, 2019 4.550 4.550 3.750 3.750 1,465 -1.26(-25.15%)
Sep 13, 2019 5.250 5.250 5.010 5.010 600 -0.40(-7.39%)
Sep 12, 2019 5.250 5.500 5.250 5.410 7,905 +0.01(+0.19%)
Sep 11, 2019 5.410 5.410 5.400 5.400 1,800 -0.61(-10.15%)
Sep 10, 2019 5.010 6.010 5.010 6.010 600 +0.56(+10.28%)
Sep 09, 2019 5.450 5.450 5.450 5.450 4,190 +0.44(+8.78%)
Sep 06, 2019 4.750 5.010 4.750 5.010 200 -0.98(-16.36%)
Sep 05, 2019 5.990 5.990 5.990 5.990 3,160 +1.79(+42.62%)
Sep 04, 2019 5.990 6.150 4.200 4.200 4,600 -1.79(-29.88%)
Aug 28, 2019 5.990 5.990 5.990 0 +0.40(+7.16%)
Aug 23, 2019 5.590 5.590 5.590 0 +0.00(+0.00%)
Aug 22, 2019 5.590 5.590 5.590 5.590 324 -2.41(-30.12%)
Aug 21, 2019 15.00 15.20 4.000 8.000 1,690 -7.00(-46.67%)
Aug 20, 2019 15.00 15.00 15.00 15.00 203 +0.00(+0.00%)
Aug 19, 2019 15.04 15.04 15.00 15.00 301 +0.50(+3.45%)
Aug 16, 2019 14.50 14.50 14.50 14.50 200 +0.50(+3.57%)
Aug 14, 2019 14.00 14.00 14.00 0 +0.00(+0.00%)
Aug 13, 2019 14.00 14.00 14.00 107 +0.00(+0.00%)
Aug 12, 2019 14.00 14.00 14.00 14.00 120 +2.80(+25.00%)
Aug 09, 2019 16.95 19.00 11.00 11.20 3,800 +0.20(+1.82%)
Aug 08, 2019 5.990 15.00 5.810 11.00 4,035 +5.01(+83.64%)
Aug 07, 2019 5.250 6.950 5.000 5.990 2,510 +0.99(+19.80%)
Aug 06, 2019 3.890 5.000 3.890 5.000 2,100 +1.45(+40.85%)
Aug 05, 2019 3.550 3.550 3.550 3.550 500 +0.05(+1.43%)
Aug 02, 2019 2.990 3.900 2.790 3.500 1,100 +1.15(+48.94%)
Aug 01, 2019 2.350 2.350 2.350 2.350 100 +0.20(+9.30%)
Jul 31, 2019 2.350 2.350 2.150 2.150 200 +0.25(+13.16%)
Jul 19, 2019 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 08, 2019 1.900 1.900 1.900 0 +0.00(+0.00%)
Jun 26, 2019 1.900 1.900 1.900 0 +0.07(+3.83%)
May 23, 2019 1.830 1.830 1.830 0 -0.17(-8.50%)
May 13, 2019 2.000 2.000 2.000 0 -0.30(-13.04%)
May 10, 2019 2.300 2.300 2.300 2.300 100 +0.24(+11.65%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.