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 08, 2023 0.3800 0.3900 0.3700 0.3900 5,979 +0.01(+2.63%)
May 05, 2023 0.4350 0.4350 0.3800 0.3800 2,317 -0.05(-11.63%)
May 04, 2023 0.4300 0.4300 0.4300 0.4300 308 +0.16(+61.78%)
May 03, 2023 0.2658 0.2658 0.2658 0.2658 198 -0.03(-11.43%)
May 01, 2023 0.3001 0 -0.15(-33.69%)
Apr 28, 2023 0.4526 0.4526 0.4526 0.4526 290 +0.15(+49.82%)
Apr 27, 2023 0.3700 0.3800 0.3021 0.3021 4,960 -0.30(-49.65%)
Apr 26, 2023 0.3500 0.6000 0.3500 0.6000 2,213 +0.30(+100.00%)
Apr 18, 2023 0.3000 40 -0.28(-48.28%)
Apr 17, 2023 0.2110 0.6000 0.1677 0.5800 300,444 +0.28(+93.33%)
Apr 12, 2023 0.3000 0 -0.21(-41.18%)
Apr 10, 2023 0.5100 0 -0.09(-14.57%)
Apr 04, 2023 0.5970 0 +0.44(+273.12%)
Mar 31, 2023 0.1600 0 -0.22(-57.62%)
Mar 29, 2023 0.3775 80 +0.22(+146.73%)
Mar 28, 2023 0.6000 0.6000 0.1530 0.1530 350 -0.45(-74.50%)
Mar 27, 2023 0.6000 0.6000 0.6000 0.6000 238 +0.35(+138.10%)
Mar 23, 2023 0.2520 0 -0.02(-5.79%)
Mar 17, 2023 0.2675 0 -0.33(-55.19%)
Mar 14, 2023 0.5970 0 +0.30(+99.00%)
Mar 10, 2023 0.3000 0 -0.30(-49.83%)
Mar 09, 2023 0.6000 0.6000 0.5980 0.5980 934 +0.30(+99.27%)
Mar 07, 2023 0.3001 0 -0.08(-19.99%)
Mar 01, 2023 0.3751 0 -0.22(-37.48%)
Feb 23, 2023 0.6000 0 +0.20(+50.00%)
Feb 21, 2023 0.4000 30 +0.10(+33.33%)
Feb 17, 2023 0.3000 0.3000 0.3000 0.3000 100 -0.08(-20.00%)
Feb 16, 2023 0.6000 0.6000 0.2500 0.3750 2,067 -0.11(-23.16%)
Feb 14, 2023 0.4880 0 +0.00(+0.00%)
Feb 10, 2023 0.4880 0 +0.29(+140.99%)
Feb 01, 2023 0.2025 10 +0.02(+12.50%)
Jan 20, 2023 0.1800 0 +0.03(+18.03%)
Jan 19, 2023 0.1525 0.1525 0.1525 0.1525 100 -0.45(-74.58%)
Jan 12, 2023 0.6000 0 +0.45(+297.09%)
Jan 05, 2023 0.1511 0 +0.00(+0.00%)
Dec 22, 2022 0.1511 0 +0.00(+0.00%)
Dec 21, 2022 0.1511 0.1511 0.1511 0.1511 100 -0.03(-18.37%)
Dec 20, 2022 0.1851 0.1851 0.1851 0.1851 138 -0.01(-5.08%)
Dec 14, 2022 0.1950 0 +0.01(+2.63%)
Dec 13, 2022 0.1900 0.2925 0.1900 0.1900 250 -0.10(-34.21%)
Dec 12, 2022 0.2000 0.2888 0.2000 0.2888 3,249 +0.10(+56.02%)
Dec 09, 2022 0.1851 0.1851 0.1851 0.1851 799 -0.01(-7.45%)
Dec 06, 2022 0.2000 54 +0.02(+11.11%)
Dec 01, 2022 0.1800 10 +0.02(+16.13%)
Nov 25, 2022 0.1550 0 -0.04(-22.42%)
Nov 23, 2022 0.1650 0.4913 0.1650 0.1998 3,121 -0.12(-36.57%)
Nov 21, 2022 0.3150 0 -0.32(-50.00%)
Nov 14, 2022 0.6300 0 +0.00(+0.32%)
Nov 10, 2022 0.6280 0 +0.21(+49.52%)
Nov 09, 2022 0.4200 0.4200 0.4200 0.4200 145 -0.21(-33.33%)
Nov 04, 2022 0.6300 3 -0.02(-3.08%)
Nov 01, 2022 0.6500 1 +0.32(+96.61%)
Oct 28, 2022 0.3306 0 +0.12(+60.49%)
Oct 27, 2022 0.2500 0.3200 0.2060 0.2060 11,538 -0.05(-20.77%)
Oct 26, 2022 0.3935 1.000 0.1600 0.2600 287,936 -0.13(-33.94%)
Oct 24, 2022 0.3936 0 +0.14(+57.44%)
Oct 21, 2022 0.2500 0.2500 0.2500 0.2500 363 +0.00(+0.00%)
Oct 20, 2022 0.2500 0.2500 0.2500 0.2500 20,259 +0.00(+0.00%)
Oct 11, 2022 0.2500 51 +0.04(+17.92%)
Sep 30, 2022 0.2120 0 +0.01(+6.00%)
Sep 28, 2022 0.2000 0 +0.00(+0.00%)
Sep 27, 2022 0.2000 0.2000 0.2000 0.2000 102 -0.05(-20.00%)
Sep 19, 2022 0.2500 0 -0.05(-16.67%)
Sep 16, 2022 0.3000 0.3000 0.3000 0.3000 751 +0.30(+7400.00%)
Aug 16, 2022 0.0040 0 -0.00(-27.27%)
Aug 15, 2022 0.0057 0.0057 0.0055 0.0055 33,836 +0.00(+5.77%)
Aug 10, 2022 0.0052 0 +0.00(+30.00%)
Aug 09, 2022 0.0050 0.0050 0.0040 0.0040 1,100,000 -0.00(-6.98%)
Aug 08, 2022 0.0043 0.0043 0.0043 0.0043 950 -0.00(-35.82%)
Aug 05, 2022 0.0067 0.0067 0.0067 0.0067 5,000 +0.00(+34.00%)
Aug 04, 2022 0.0046 0.0072 0.0046 0.0050 540,881 -0.00(-30.56%)
Aug 03, 2022 0.0050 0.0073 0.0050 0.0072 351,359 +0.00(+44.00%)
Aug 02, 2022 0.0043 0.0050 0.0042 0.0050 390,000 -0.00(-3.85%)
Aug 01, 2022 0.0059 0.0059 0.0047 0.0052 253,102 -0.00(-10.34%)
Jul 29, 2022 0.0046 0.0059 0.0046 0.0058 409,000 +0.00(+38.10%)
Jul 28, 2022 0.0076 0.0080 0.0041 0.0042 2,276,037 -0.00(-43.24%)
Jul 27, 2022 0.0095 0.0099 0.0061 0.0074 1,282,687 -0.00(-22.92%)
Jul 26, 2022 0.0093 0.0220 0.0061 0.0096 32,698,716 +0.00(+57.38%)
Jul 21, 2022 0.0061 0 +0.00(+0.00%)
Jul 20, 2022 0.0061 0.0061 0.0061 0.0061 1,000 -0.00(-10.29%)
Jul 18, 2022 0.0068 0 +0.00(+13.33%)
Jul 15, 2022 0.0060 0.0060 0.0060 0.0060 114,900 +0.00(+0.00%)
Jul 14, 2022 0.0060 0.0060 0.0060 0.0060 50,500 +0.00(+0.00%)
Jul 12, 2022 0.0060 0 -0.00(-14.29%)
Jul 11, 2022 0.0075 0.0075 0.0070 0.0070 29,467 -0.00(-13.58%)
Jul 08, 2022 0.0081 0.0081 0.0081 0.0081 29,035 -0.00(-3.57%)
Jul 07, 2022 0.0070 0.0084 0.0070 0.0084 10,409 +0.00(+21.74%)
Jul 05, 2022 0.0069 0 +0.00(+4.55%)
Jul 01, 2022 0.0066 0.0066 0.0066 0.0066 29,069 -0.00(-17.50%)
Jun 30, 2022 0.0080 0.0080 0.0066 0.0080 16,532 +0.00(+33.33%)
Jun 28, 2022 0.0060 0 +0.00(+0.00%)
Jun 27, 2022 0.0060 0.0060 0.0060 0.0060 15,000 -0.00(-18.92%)
Jun 24, 2022 0.0093 0.0093 0.0074 0.0074 12,000 -0.00(-1.33%)
Jun 22, 2022 0.0075 0 +0.00(+31.58%)
Jun 21, 2022 0.0057 0.0099 0.0056 0.0057 1,470,800 +0.00(+0.00%)
Jun 17, 2022 0.0086 0.0086 0.0056 0.0057 617,775 -0.00(-32.94%)
Jun 14, 2022 0.0085 0 +0.00(+13.33%)
Jun 08, 2022 0.0075 0 -0.00(-6.25%)
Jun 07, 2022 0.0070 0.0080 0.0070 0.0080 33,546 +0.00(+12.68%)
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.