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 (%)
Jul 31, 2019 0.0149 0.0155 0.0140 0.0155 365,657 +0.00(+4.03%)
Jul 30, 2019 0.0154 0.0154 0.0144 0.0149 116,610 -0.00(-3.25%)
Jul 29, 2019 0.0160 0.0160 0.0154 0.0154 155,498 -0.00(-3.75%)
Jul 26, 2019 0.0175 0.0175 0.0151 0.0160 437,300 -0.00(-9.60%)
Jul 25, 2019 0.0190 0.0190 0.0140 0.0177 247,070 -0.00(-4.32%)
Jul 24, 2019 0.0190 0.0190 0.0176 0.0185 276,998 -0.00(-7.50%)
Jul 23, 2019 0.0180 0.0200 0.0180 0.0200 311,177 +0.00(+12.99%)
Jul 22, 2019 0.0175 0.0181 0.0175 0.0177 376,589 -0.00(-1.67%)
Jul 19, 2019 0.0163 0.0188 0.0163 0.0180 258,200 -0.00(-10.00%)
Jul 18, 2019 0.0206 0.0231 0.0180 0.0200 512,000 -0.00(-13.04%)
Jul 17, 2019 0.0190 0.0234 0.0190 0.0230 262,999 +0.00(+15.00%)
Jul 16, 2019 0.0195 0.0203 0.0191 0.0200 390,148 -0.00(-11.11%)
Jul 15, 2019 0.0180 0.0230 0.0180 0.0225 204,322 -0.00(-2.17%)
Jul 12, 2019 0.0190 0.0234 0.0173 0.0230 342,000 +0.00(+15.00%)
Jul 11, 2019 0.0186 0.0200 0.0180 0.0200 169,361 +0.00(+0.00%)
Jul 10, 2019 0.0181 0.0210 0.0170 0.0200 553,000 +0.00(+5.26%)
Jul 09, 2019 0.0190 0.0190 0.0190 0.0190 83,500 -0.00(-13.64%)
Jul 08, 2019 0.0228 0.0228 0.0210 0.0220 60,500 -0.00(-3.51%)
Jul 05, 2019 0.0199 0.0228 0.0195 0.0228 441,700 +0.00(+14.00%)
Jul 02, 2019 0.0200 0.0200 0.0200 0 -0.00(-11.11%)
Jul 01, 2019 0.0200 0.0225 0.0181 0.0225 182,100 +0.00(+2.27%)
Jun 28, 2019 0.0239 0.0262 0.0210 0.0220 838,900 -0.00(-8.33%)
Jun 27, 2019 0.0209 0.0248 0.0111 0.0240 1,154,433 +0.01(+26.32%)
Jun 26, 2019 0.0191 0.0201 0.0170 0.0190 598,000 -0.00(-5.00%)
Jun 25, 2019 0.0210 0.0239 0.0198 0.0200 129,000 -0.00(-5.66%)
Jun 24, 2019 0.0264 0.0264 0.0210 0.0212 206,933 -0.00(-12.76%)
Jun 21, 2019 0.0229 0.0260 0.0229 0.0243 229,800 +0.00(+10.45%)
Jun 20, 2019 0.0251 0.0264 0.0220 0.0220 93,998 -0.00(-8.33%)
Jun 19, 2019 0.0264 0.0265 0.0201 0.0240 780,725 +0.00(+3.00%)
Jun 18, 2019 0.0260 0.0260 0.0231 0.0233 138,200 -0.00(-10.38%)
Jun 17, 2019 0.0268 0.0270 0.0200 0.0260 430,095 -0.00(-3.70%)
Jun 14, 2019 0.0230 0.0270 0.0210 0.0270 222,400 +0.00(+0.00%)
Jun 13, 2019 0.0270 0.0270 0.0220 0.0270 150,193 -0.00(-10.00%)
Jun 12, 2019 0.0275 0.0300 0.0270 0.0300 232,000 +0.00(+0.00%)
Jun 11, 2019 0.0308 0.0308 0.0267 0.0300 155,200 -0.00(-2.60%)
Jun 10, 2019 0.0306 0.0308 0.0270 0.0308 129,273 +0.00(+2.67%)
Jun 07, 2019 0.0300 0.0300 0.0272 0.0300 108,400 +0.00(+0.00%)
Jun 06, 2019 0.0299 0.0306 0.0275 0.0300 312,862 +0.00(+5.26%)
Jun 05, 2019 0.0296 0.0310 0.0279 0.0285 297,080 -0.00(-3.72%)
Jun 04, 2019 0.0272 0.0313 0.0267 0.0296 336,993 +0.00(+8.82%)
Jun 03, 2019 0.0244 0.0290 0.0242 0.0272 448,100 -0.00(-9.03%)
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%)
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.