Time Period:Jan 4, 2021 - May 17, 2021Show: QNTA Historical Prices Frequency:Daily
The Highest and Lowest Closing prices are colored.
QNTA has been drifting down since a close of 0.1377 on May 12, 2021.
It will reverse eventually as it has done in the past however it may do so powerfully with pending news on the horizon.
There are many catalysts that Quanta in the works with updates coming at anytime:
Quanta for 2021 will be undergoing a name change to be announced shortly as well as Quanta is in the process of expanding its product line from 4 SKUs to 38 by summer. We will also be introducing all new branding with new color schemes, new packaging, and exciting celebrity endorsements for the pain relief products and a newly introduced beauty product line. Quanta will also be working on a men’s cosmetic line in conjunction with one of the celebrity endorsements planned for late 2021. The company has hired an advertising agency to help with the rollout of the new branding expected second quarter 2021. This will work in conjunction with a major push the company is on the path of with some major big box retail chains.
Date Open High Low Close* Adj Close** Volume
May 17, 2021 0.1300 0.1300 0.0954 0.0990 0.0990 6,206,825
May 14, 2021 0.1390 0.1390 0.0920 0.1238 0.1238 9,964,431
May 13, 2021 0.1440 0.1680 0.1060 0.1200 0.1200 15,376,610
May 12, 2021 0.0875 0.1450 0.0851 0.1377 0.1377 22,395,854
May 11, 2021 0.0771 0.1090 0.0671 0.0930 0.0930 18,140,553
May 10, 2021 0.0800 0.0825 0.0732 0.0761 0.0761 12,135,047
May 07, 2021 0.0850 0.0900 0.0772 0.0785 0.0785 12,279,541
May 06, 2021 0.1100 0.1110 0.0809 0.0844 0.0844 13,055,901
May 05, 2021 0.0959 0.1100 0.0810 0.0945 0.0945 19,684,768
May 04, 2021 0.1600 0.1675 0.0960 0.1020 0.1020 21,755,324
May 03, 2021 0.1700 0.1852 0.1303 0.1406 0.1406 23,459,182
Apr 30, 2021 0.0700 0.2050 0.0680 0.1951 0.1951 71,773,823
Apr 29, 2021 0.0595 0.0700 0.0560 0.0667 0.0667 11,508,233
Apr 28, 2021 0.0500 0.0560 0.0460 0.0550 0.0550 5,005,492
Apr 27, 2021 0.0510 0.0510 0.0465 0.0490 0.0490 2,285,823
Apr 26, 2021 0.0500 0.0525 0.0450 0.0474 0.0474 5,690,663
Apr 23, 2021 0.0490 0.0540 0.0465 0.0470 0.0470 4,991,548
Apr 22, 2021 0.0530 0.0530 0.0483 0.0489 0.0489 1,653,095
Apr 21, 2021 0.0653 0.0653 0.0476 0.0505 0.0505 7,078,759
Apr 20, 2021 0.0619 0.0770 0.0500 0.0590 0.0590 7,274,688
Apr 19, 2021 0.0661 0.0661 0.0450 0.0534 0.0534 3,573,998
Apr 16, 2021 0.0700 0.0700 0.0510 0.0622 0.0622 1,933,048
Apr 15, 2021 0.0790 0.0790 0.0510 0.0695 0.0695 5,961,942
Apr 14, 2021 0.0700 0.0800 0.0600 0.0661 0.0661 5,136,961
Apr 13, 2021 0.0700 0.0860 0.0600 0.0651 0.0651 10,482,628
Apr 12, 2021 0.0420 0.0600 0.0420 0.0550 0.0550 7,637,428
Apr 09, 2021 0.0480 0.0480 0.0403 0.0415 0.0415 8,179,655
Apr 08, 2021 0.0698 0.0874 0.0450 0.0450 0.0450 29,107,348
Apr 07, 2021 0.0460 0.0460 0.0410 0.0429 0.0429 395,756
Apr 06, 2021 0.0419 0.0487 0.0400 0.0440 0.0440 851,316
Apr 05, 2021 0.0485 0.0485 0.0400 0.0400 0.0400 1,619,054
Apr 01, 2021 0.0441 0.0550 0.0420 0.0485 0.0485 2,151,084
Mar 31, 2021 0.0405 0.0420 0.0390 0.0420 0.0420 891,875
Mar 30, 2021 0.0476 0.0500 0.0391 0.0398 0.0398 6,131,198
Mar 29, 2021 0.0498 0.0498 0.0400 0.0421 0.0421 1,583,179
Mar 26, 2021 0.0599 0.0620 0.0465 0.0500 0.0500 3,107,152
Mar 25, 2021 0.0505 0.0700 0.0402 0.0578 0.0578 5,644,237
Mar 24, 2021 0.0710 0.0710 0.0512 0.0531 0.0531 4,706,680
Mar 23, 2021 0.0640 0.1000 0.0590 0.0680 0.0680 12,180,803
Mar 22, 2021 0.0529 0.0591 0.0500 0.0520 0.0520 3,166,312
Mar 19, 2021 0.0770 0.0810 0.0529 0.0591 0.0591 6,126,853
Mar 18, 2021 0.0510 0.1400 0.0476 0.0700 0.0700 26,067,619
Mar 17, 2021 0.0550 0.0550 0.0400 0.0420 0.0420 1,837,140
Mar 16, 2021 0.0600 0.0950 0.0475 0.0570 0.0570 2,744,299
Mar 15, 2021 0.0578 0.0605 0.0520 0.0535 0.0535 2,111,444
Mar 12, 2021 0.0670 0.0670 0.0580 0.0580 0.0580 663,176
Mar 11, 2021 0.0639 0.0690 0.0639 0.0654 0.0654 292,319
Mar 10, 2021 0.0735 0.0735 0.0641 0.0671 0.0671 418,005
Mar 09, 2021 0.0800 0.0800 0.0698 0.0700 0.0700 527,656
Mar 08, 2021 0.0800 0.0800 0.0750 0.0775 0.0775 1,816,776
Mar 05, 2021 0.0800 0.0800 0.0640 0.0700 0.0700 495,748
Mar 04, 2021 0.0723 0.0800 0.0700 0.0800 0.0800 123,185
Mar 03, 2021 0.0800 0.0800 0.0710 0.0723 0.0723 109,313
Mar 02, 2021 0.0730 0.0825 0.0641 0.0707 0.0707 137,396
Mar 01, 2021 0.0840 0.0840 0.0730 0.0730 0.0730 59,704
Feb 26, 2021 0.0829 0.0830 0.0730 0.0746 0.0746 183,599
Feb 25, 2021 0.0828 0.0829 0.0759 0.0828 0.0828 37,578
Feb 24, 2021 0.1000 0.1000 0.0700 0.0839 0.0839 21,666
Feb 23, 2021 0.0776 0.0889 0.0650 0.0700 0.0700 535,017
Feb 22, 2021 0.0625 0.0890 0.0611 0.0746 0.0746 205,958
Feb 19, 2021 0.0723 0.0820 0.0650 0.0660 0.0660 140,499
Feb 18, 2021 0.0805 0.0889 0.0650 0.0725 0.0725 399,928
Feb 17, 2021 0.1000 0.1000 0.0850 0.0880 0.0880 69,218
Feb 16, 2021 0.1000 0.1000 0.0900 0.0900 0.0900 142,287
Feb 12, 2021 0.0860 0.1000 0.0860 0.0901 0.0901 90,007
Feb 11, 2021 0.1190 0.1190 0.0850 0.0990 0.0990 246,185
Feb 10, 2021 0.1290 0.1290 0.0860 0.0863 0.0863 350,862
Feb 09, 2021 0.1300 0.1300 0.0881 0.0900 0.0900 350,248
Feb 08, 2021 0.0997 0.1400 0.0760 0.0975 0.0975 203,567
Feb 05, 2021 0.0980 0.0985 0.0900 0.0943 0.0943 102,904
Feb 04, 2021 0.0990 0.0990 0.0810 0.0950 0.0950 261,556
Feb 03, 2021 0.0990 0.0990 0.0800 0.0898 0.0898 282,612
Feb 02, 2021 0.1517 0.1517 0.0600 0.0900 0.0900 1,270,463
Feb 01, 2021 0.1300 0.1596 0.1100 0.1250 0.1250 295,096
Jan 29, 2021 0.0993 0.1650 0.0993 0.1499 0.1499 847,046
Jan 28, 2021 0.0950 0.1040 0.0950 0.1018 0.1018 572,732
Jan 27, 2021 0.0890 0.1000 0.0850 0.0962 0.0962 527,763
Jan 26, 2021 0.0775 0.0803 0.0752 0.0800 0.0800 40,008
Jan 25, 2021 0.0830 0.0830 0.0800 0.0830 0.0830 105,594
Jan 22, 2021 0.0830 0.0830 0.0812 0.0830 0.0830 23,511
Jan 21, 2021 0.0825 0.0890 0.0800 0.0850 0.0850 629,428
Jan 20, 2021 0.0700 0.0750 0.0700 0.0728 0.0728 74,915
Jan 19, 2021 0.0629 0.0660 0.0620 0.0660 0.0660 78,518
Jan 15, 2021 0.0628 0.0630 0.0600 0.0629 0.0629 93,294
Jan 14, 2021 0.0550 0.0600 0.0550 0.0600 0.0600 17,400
Jan 13, 2021 0.0627 0.0627 0.0600 0.0600 0.0600 12,550
Jan 12, 2021 0.0533 0.0604 0.0533 0.0604 0.0604 37,200
Jan 11, 2021 0.0644 0.0644 0.0551 0.0551 0.0551 49,283
Jan 08, 2021 0.0591 0.0635 0.0555 0.0570 0.0570 163,187
Jan 07, 2021 0.0560 0.0608 0.0520 0.0608 0.0608 207,252
Jan 06, 2021 0.0560 0.0644 0.0560 0.0607 0.0607 15,450
Jan 05, 2021 0.0600 0.0620 0.0561 0.0561 0.0561 23,749
Jan 04, 2021 0.0650 0.0650 0.0560 0.0560 0.0560 158,467
