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
Last 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 31, 2019 0.0267 0.0299 0.0250 0.0299 254,300 +0.00(+1.70%)
May 30, 2019 0.0300 0.0321 0.0250 0.0294 396,932 -0.00(-2.00%)
May 29, 2019 0.0270 0.0330 0.0270 0.0300 494,454 -0.00(-9.09%)
May 28, 2019 0.0290 0.0330 0.0280 0.0330 507,006 +0.00(+3.77%)
May 24, 2019 0.0330 0.0330 0.0290 0.0318 309,800 -0.00(-3.64%)
May 23, 2019 0.0311 0.0330 0.0280 0.0330 428,293 +0.00(+3.13%)
May 22, 2019 0.0300 0.0340 0.0294 0.0320 708,427 -0.00(-5.60%)
May 21, 2019 0.0355 0.0365 0.0292 0.0339 557,949 -0.00(-2.59%)
May 20, 2019 0.0325 0.0368 0.0280 0.0348 503,206 +0.00(+7.41%)
May 17, 2019 0.0294 0.0329 0.0270 0.0324 1,101,800 -0.00(-0.31%)
May 16, 2019 0.0320 0.0369 0.0290 0.0325 1,480,789 -0.00(-11.68%)
May 15, 2019 0.0379 0.0400 0.0310 0.0368 921,512 +0.00(+0.00%)
May 14, 2019 0.0330 0.0368 0.0285 0.0368 895,999 -0.00(-0.27%)
May 13, 2019 0.0400 0.0400 0.0330 0.0369 744,137 +0.00(+0.00%)
May 10, 2019 0.0398 0.0398 0.0320 0.0369 1,291,100 +0.00(+2.50%)
May 09, 2019 0.0390 0.0400 0.0340 0.0360 1,424,842 -0.00(-6.49%)
May 08, 2019 0.0261 0.0390 0.0231 0.0385 3,867,003 +0.00(+2.67%)
May 07, 2019 0.0390 0.0390 0.0311 0.0375 1,207,861 -0.00(-1.06%)
May 06, 2019 0.0364 0.0385 0.0325 0.0379 2,621,946 +0.00(+5.57%)
May 03, 2019 0.0385 0.0385 0.0320 0.0359 1,506,700 -0.00(-5.28%)
May 02, 2019 0.0335 0.0385 0.0290 0.0379 3,893,003 +0.01(+18.81%)
May 01, 2019 0.0310 0.0340 0.0290 0.0319 1,511,000 +0.00(+1.27%)
Apr 30, 2019 0.0280 0.0350 0.0247 0.0315 5,083,668 +0.00(+17.98%)
Apr 29, 2019 0.0260 0.0295 0.0259 0.0267 1,694,593 +0.00(+3.09%)
Apr 26, 2019 0.0240 0.0260 0.0217 0.0259 615,000 +0.00(+12.61%)
Apr 25, 2019 0.0216 0.0240 0.0205 0.0230 537,748 +0.00(+4.07%)
Apr 24, 2019 0.0202 0.0240 0.0200 0.0221 811,944 +0.00(+10.50%)
Apr 23, 2019 0.0225 0.0260 0.0180 0.0200 2,406,418 -0.00(-18.70%)
Apr 22, 2019 0.0255 0.0288 0.0226 0.0246 641,440 +0.00(+0.41%)
Apr 18, 2019 0.0200 0.0279 0.0179 0.0245 2,055,100 +0.00(+22.50%)
Apr 17, 2019 0.0290 0.0290 0.0200 0.0200 1,678,459 -0.00(-19.68%)
Apr 16, 2019 0.0210 0.0250 0.0162 0.0249 3,095,774 +0.00(+23.88%)
Apr 15, 2019 0.0277 0.0310 0.0198 0.0201 9,742,613 +0.00(+0.50%)
Apr 12, 2019 0.0116 0.0240 0.0116 0.0200 6,170,600 +0.01(+35.14%)
Apr 11, 2019 0.0101 0.0148 0.0101 0.0148 346,373 +0.00(+29.82%)
Apr 10, 2019 0.0121 0.0121 0.0090 0.0114 833,319 -0.00(-23.49%)
Apr 09, 2019 0.0120 0.0161 0.0119 0.0149 1,541,978 +0.00(+6.43%)
Apr 08, 2019 0.0120 0.0144 0.0080 0.0140 1,724,692 +0.00(+16.67%)
Apr 05, 2019 0.0116 0.0120 0.0100 0.0120 565,100 +0.00(+4.35%)
Apr 04, 2019 0.0115 0.0140 0.0111 0.0115 68,985 +0.00(+0.00%)
Apr 03, 2019 0.0127 0.0160 0.0110 0.0115 825,694 -0.00(-8.00%)
Apr 02, 2019 0.0180 0.0180 0.0113 0.0125 2,046,622 -0.00(-24.24%)
Apr 01, 2019 0.0120 0.0199 0.0110 0.0165 7,290,924 +0.00(+17.86%)
Mar 29, 2019 0.0070 0.0141 0.0065 0.0140 5,442,800 +0.01(+100.00%)
Mar 27, 2019 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Mar 26, 2019 0.0080 0.0080 0.0070 0.0070 73,100 -0.00(-1.41%)
Mar 25, 2019 0.0071 0.0071 0.0071 0.0071 61,000 -0.00(-11.25%)
Mar 22, 2019 0.0071 0.0080 0.0071 0.0080 30,000 +0.00(+23.08%)
Mar 21, 2019 0.0065 0.0065 0.0065 0.0065 67,450 +0.00(+0.00%)
Mar 20, 2019 0.0080 0.0085 0.0065 0.0065 65,000 -0.00(-18.75%)
Mar 19, 2019 0.0090 0.0097 0.0080 0.0080 29,996 -0.00(-16.67%)
Mar 18, 2019 0.0098 0.0098 0.0064 0.0096 146,500 +0.00(+7.87%)
Mar 15, 2019 0.0080 0.0098 0.0080 0.0089 120,200 +0.00(+11.25%)
Mar 14, 2019 0.0075 0.0095 0.0070 0.0080 1,385,328 +0.00(+14.29%)
Mar 13, 2019 0.0062 0.0070 0.0060 0.0070 251,000 +0.00(+16.67%)
Mar 11, 2019 0.0060 0.0060 0.0060 0 -0.00(-14.29%)
Mar 08, 2019 0.0070 0.0070 0.0057 0.0070 151,000 +0.00(+2.94%)
Mar 07, 2019 0.0070 0.0070 0.0056 0.0068 162,500 +0.00(+1.49%)
Mar 06, 2019 0.0070 0.0070 0.0051 0.0067 300,000 +0.00(+3.08%)
Mar 05, 2019 0.0070 0.0070 0.0065 0.0065 57,153 -0.00(-2.99%)
Mar 04, 2019 0.0098 0.0098 0.0062 0.0067 762,500 -0.00(-2.90%)
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.