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

Quest Patent Research Corp (OP: QPRC )

0.2400 UNCHANGED
Streaming Delayed Price Updated: 1:51 PM EDT, May 30, 2024 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 (%)
May 26, 2017 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
May 19, 2017 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
May 18, 2017 0.0015 0.0020 0.0015 0.0020 230,000 +0.00(+66.67%)
May 16, 2017 0.0012 0.0012 0.0012 0 -0.00(-25.00%)
May 15, 2017 0.0016 0.0016 0.0016 0.0016 10,000 +0.00(+0.00%)
May 12, 2017 0.0016 0.0016 0.0016 0.0016 115,000 +0.00(+0.00%)
May 11, 2017 0.0016 0.0016 0.0016 0.0016 21,000 -0.00(-23.81%)
May 03, 2017 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
May 02, 2017 0.0021 0.0021 0.0020 0.0020 20,100 +0.00(+11.11%)
May 01, 2017 0.0018 0.0018 0.0018 0.0018 200,000 -0.00(-14.29%)
Apr 28, 2017 0.0021 0.0021 0.0018 0.0021 461,000 +0.00(+0.00%)
Apr 27, 2017 0.0021 0.0021 0.0021 0.0021 178,000 -0.00(-51.16%)
Apr 20, 2017 0.0043 0.0043 0.0043 0 +0.00(+104.76%)
Apr 19, 2017 0.0021 0.0021 0.0021 0.0021 2,000 -0.00(-46.15%)
Apr 17, 2017 0.0039 0.0039 0.0039 0 +0.00(+14.71%)
Apr 07, 2017 0.0034 0.0034 0.0034 0 +0.00(+31.27%)
Apr 06, 2017 0.0025 0.0026 0.0025 0.0026 64,000 +0.00(+3.60%)
Apr 05, 2017 0.0024 0.0025 0.0024 0.0025 133,556 +0.00(+38.89%)
Mar 31, 2017 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Mar 30, 2017 0.0018 0.0018 0.0018 0.0018 58,376 -0.00(-28.00%)
Mar 29, 2017 0.0025 0.0025 0.0025 0.0025 2,000 -0.00(-16.67%)
Mar 17, 2017 0.0030 0.0030 0.0030 0 +0.00(+25.00%)
Mar 14, 2017 0.0024 0.0024 0.0024 0 -0.00(-4.00%)
Mar 13, 2017 0.0025 0.0025 0.0025 0.0025 150,000 +0.00(+0.00%)
Mar 10, 2017 0.0025 0.0025 0.0025 0.0025 2,500 +0.00(+0.00%)
Mar 09, 2017 0.0026 0.0027 0.0025 0.0025 143,000 +0.00(+25.00%)
Mar 08, 2017 0.0035 0.0035 0.0018 0.0020 244,100 -0.00(-42.86%)
Mar 07, 2017 0.0035 0.0035 0.0035 0.0035 205,900 -0.00(-10.26%)
Mar 02, 2017 0.0039 0.0039 0.0039 0 +0.00(+11.43%)
Mar 01, 2017 0.0035 0.0035 0.0034 0.0035 30,000 +0.00(+0.00%)
Feb 23, 2017 0.0035 0.0035 0.0035 0 +0.00(+40.00%)
Feb 13, 2017 0.0025 0.0025 0.0025 0 -0.00(-47.92%)
Feb 10, 2017 0.0053 0.0053 0.0048 0.0048 3,500 -0.00(-2.04%)
Feb 09, 2017 0.0049 0.0049 0.0049 0.0049 20,000 +0.00(+24.37%)
Feb 08, 2017 0.0039 0.0039 0.0039 0.0039 1,000 +0.00(+6.49%)
Feb 06, 2017 0.0037 0.0037 0.0037 0 -0.00(-24.49%)
Feb 03, 2017 0.0049 0.0049 0.0049 0.0049 2,000 +0.00(+32.43%)
Feb 02, 2017 0.0037 0.0038 0.0037 0.0037 34,000 +0.00(+0.00%)
Jan 30, 2017 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Jan 26, 2017 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Jan 23, 2017 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Jan 20, 2017 0.0012 0.0037 0.0012 0.0037 107,234 +0.00(+2.78%)
Jan 18, 2017 0.0036 0.0036 0.0036 0 +0.00(+0.00%)
Jan 17, 2017 0.0037 0.0037 0.0036 0.0036 68,400 -0.00(-18.18%)
Jan 11, 2017 0.0044 0.0044 0.0044 0 +0.00(+2.33%)
Jan 10, 2017 0.0040 0.0053 0.0024 0.0043 535,000 +0.00(+59.26%)
Jan 09, 2017 0.0027 0.0027 0.0027 0.0027 65,000 -0.00(-10.00%)
Jan 05, 2017 0.0030 0.0030 0.0030 0 -0.00(-50.00%)
Jan 04, 2017 0.0053 0.0060 0.0049 0.0060 622,550 +0.00(+25.00%)
Jan 03, 2017 0.0030 0.0055 0.0030 0.0048 1,850,132 +0.00(+71.43%)
Dec 30, 2016 0.0028 0.0028 0.0028 0 +0.00(+12.00%)
Dec 29, 2016 0.0025 0.0025 0.0025 0.0025 273,397 +0.00(+0.00%)
Dec 28, 2016 0.0025 0.0025 0.0025 0.0025 10,000 +0.00(+0.00%)
Dec 22, 2016 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Dec 20, 2016 0.0025 0.0025 0.0025 0 +0.00(+4.17%)
Dec 19, 2016 0.0024 0.0024 0.0024 0.0024 99,222 +0.00(+20.00%)
Dec 16, 2016 0.0020 0.0020 0.0020 0.0020 27,500 +0.00(+0.00%)
Dec 15, 2016 0.0020 0.0025 0.0020 0.0020 35,000 -0.00(-20.00%)
Dec 14, 2016 0.0025 0.0025 0.0025 0.0025 93,555 -0.00(-16.67%)
Dec 12, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Dec 09, 2016 0.0029 0.0030 0.0029 0.0030 3,000 +0.00(+20.00%)
Dec 08, 2016 0.0024 0.0025 0.0024 0.0025 55,778 +0.00(+47.06%)
Dec 07, 2016 0.0020 0.0030 0.0017 0.0017 276,200 -0.00(-41.38%)
Dec 05, 2016 0.0029 0.0029 0.0029 0 +0.00(+20.83%)
Dec 02, 2016 0.0024 0.0024 0.0024 0.0024 11,000 -0.00(-17.24%)
Nov 29, 2016 0.0029 0.0029 0.0029 2 +0.00(+20.83%)
Nov 28, 2016 0.0024 0.0024 0.0024 0.0024 3,000 -0.00(-20.00%)
Nov 21, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Nov 18, 2016 0.0027 0.0035 0.0021 0.0030 321,000 +0.00(+42.86%)
Nov 17, 2016 0.0030 0.0030 0.0021 0.0021 107,000 -0.00(-30.00%)
Nov 15, 2016 0.0030 0.0030 0.0030 0 -0.00(-14.29%)
Nov 11, 2016 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Nov 10, 2016 0.0030 0.0035 0.0030 0.0035 147,000 +0.00(+16.67%)
Nov 09, 2016 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+42.86%)
Nov 07, 2016 0.0021 0.0021 0.0021 0 -0.00(-55.32%)
Nov 04, 2016 0.0035 0.0047 0.0024 0.0047 101,181 +0.00(+77.36%)
Nov 03, 2016 0.0027 0.0027 0.0027 0.0027 1,500 -0.00(-17.19%)
Nov 02, 2016 0.0021 0.0032 0.0021 0.0032 99,857 -0.00(-31.91%)
Oct 25, 2016 0.0047 0.0047 0.0047 0 +0.00(+79.39%)
Oct 20, 2016 0.0026 0.0026 0.0026 0 -0.00(-45.42%)
Oct 14, 2016 0.0048 0.0048 0.0048 0 +0.00(+60.00%)
Oct 12, 2016 0.0030 0.0030 0.0030 0 -0.00(-14.29%)
Oct 10, 2016 0.0035 0.0035 0.0035 0 -0.00(-29.29%)
Oct 06, 2016 0.0050 0.0050 0.0050 0 +0.00(+10.00%)
Oct 05, 2016 0.0045 0.0045 0.0045 0.0045 22,000 -0.00(-10.00%)
Oct 03, 2016 0.0050 0.0050 0.0050 0 +0.00(+11.11%)
Sep 30, 2016 0.0023 0.0050 0.0023 0.0045 2,603,110 +0.00(+73.08%)
Sep 29, 2016 0.0026 0.0026 0.0026 0.0026 5,000 +0.00(+13.04%)
Sep 28, 2016 0.0023 0.0023 0.0018 0.0023 234,913 +0.00(+0.00%)
Sep 27, 2016 0.0023 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Sep 26, 2016 0.0020 0.0024 0.0020 0.0023 64,165 +0.00(+27.78%)
Sep 23, 2016 0.0024 0.0024 0.0018 0.0018 89,000 +0.00(+0.00%)
Sep 22, 2016 0.0025 0.0026 0.0018 0.0018 533,333 -0.00(-40.00%)
Sep 21, 2016 0.0045 0.0045 0.0025 0.0030 1,254,669 -0.00(-14.29%)
Sep 20, 2016 0.0022 0.0060 0.0022 0.0035 7,213,200 +0.00(+59.09%)
Sep 19, 2016 0.0022 0.0022 0.0022 0.0022 150,000 +0.00(+2.80%)
Sep 16, 2016 0.0020 0.0022 0.0018 0.0021 151,000 +0.00(+18.89%)
Sep 15, 2016 0.0018 0.0019 0.0017 0.0018 233,000 +0.00(+0.00%)
Sep 14, 2016 0.0018 0.0018 0.0016 0.0018 355,300 +0.00(+12.50%)
Sep 13, 2016 0.0016 0.0016 0.0016 0.0016 50,000 +0.00(+0.00%)
Sep 12, 2016 0.0022 0.0022 0.0010 0.0016 1,356,687 -0.00(-42.86%)
Sep 09, 2016 0.0028 0.0028 0.0028 0.0028 90,000 +0.00(+27.27%)
Sep 08, 2016 0.0022 0.0022 0.0022 0.0022 1,000 -0.00(-21.43%)
Aug 23, 2016 0.0028 0.0028 0.0028 0 +0.00(+27.27%)
Aug 22, 2016 0.0029 0.0029 0.0022 0.0022 430,235 -0.00(-22.81%)
Aug 19, 2016 0.0024 0.0029 0.0024 0.0029 3,100 -0.00(-13.64%)
Aug 18, 2016 0.0022 0.0033 0.0022 0.0033 55,000 +0.00(+50.00%)
Aug 17, 2016 0.0022 0.0022 0.0022 0.0022 1,750 -0.00(-33.33%)
Aug 16, 2016 0.0030 0.0033 0.0022 0.0033 131,000 +0.00(+10.00%)
Aug 15, 2016 0.0030 0.0030 0.0030 0.0030 13,600 +0.00(+0.00%)
Aug 12, 2016 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+0.00%)
Aug 10, 2016 0.0030 0.0030 0.0030 0 -0.00(-23.08%)
Jul 29, 2016 0.0039 0.0039 0.0039 0 +0.00(+30.00%)
Jul 27, 2016 0.0030 0.0030 0.0030 0 -0.00(-21.05%)
Jul 26, 2016 0.0040 0.0040 0.0038 0.0038 10,200 -0.00(-5.00%)
Jul 20, 2016 0.0040 0.0040 0.0040 0 +0.00(+81.82%)
Jul 19, 2016 0.0030 0.0030 0.0022 0.0022 11,200 -0.00(-45.00%)
Jul 18, 2016 0.0040 0.0040 0.0040 0.0040 14,400 +0.00(+0.00%)
Jul 14, 2016 0.0040 0.0040 0.0040 0 +0.00(+33.33%)
Jul 13, 2016 0.0030 0.0030 0.0030 0.0030 5,000 +0.00(+20.00%)
Jul 12, 2016 0.0025 0.0025 0.0025 0.0025 3,000 +0.00(+0.00%)
Jul 08, 2016 0.0025 0.0025 0.0025 0 -0.00(-28.57%)
Jun 30, 2016 0.0035 0.0035 0.0035 0 +0.00(+40.00%)
Jun 29, 2016 0.0030 0.0030 0.0025 0.0025 3,000 +0.00(+8.70%)
Jun 27, 2016 0.0023 0.0023 0.0023 0 -0.00(-58.18%)
Jun 23, 2016 0.0055 0.0055 0.0055 0 +0.00(+161.90%)
Jun 22, 2016 0.0021 0.0021 0.0021 0.0021 16,666 -0.00(-70.00%)
Jun 21, 2016 0.0025 0.0070 0.0025 0.0070 24,000 +0.00(+16.67%)
Jun 17, 2016 0.0060 0.0060 0.0060 0 +0.00(+140.00%)
Jun 16, 2016 0.0045 0.0045 0.0025 0.0025 21,842 -0.00(-58.33%)
Jun 10, 2016 0.0060 0.0060 0.0060 0 +0.00(+20.00%)
Jun 09, 2016 0.0025 0.0050 0.0025 0.0050 14,091 -0.00(-9.09%)
Jun 02, 2016 0.0055 0.0055 0.0055 0 -0.00(-8.33%)
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.