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 (%)
Sep 30, 2019 0.0165 0.0165 0.0160 0.0162 77,929 +0.00(+15.71%)
Sep 27, 2019 0.0135 0.0164 0.0135 0.0140 102,500 +0.00(+3.70%)
Sep 26, 2019 0.0137 0.0139 0.0130 0.0135 220,984 -0.00(-1.46%)
Sep 25, 2019 0.0137 0.0137 0.0137 0.0137 1,600 +0.00(+3.01%)
Sep 24, 2019 0.0160 0.0160 0.0133 0.0133 114,008 -0.00(-16.88%)
Sep 23, 2019 0.0155 0.0160 0.0151 0.0160 191,000 +0.00(+5.96%)
Sep 20, 2019 0.0200 0.0200 0.0130 0.0151 956,900 -0.00(-24.50%)
Sep 19, 2019 0.0135 0.0256 0.0111 0.0200 3,057,539 +0.01(+42.86%)
Sep 18, 2019 0.0138 0.0140 0.0135 0.0140 60,000 +0.00(+2.94%)
Sep 17, 2019 0.0120 0.0136 0.0120 0.0136 180,200 -0.00(-8.11%)
Sep 16, 2019 0.0120 0.0148 0.0120 0.0148 67,900 +0.00(+5.71%)
Sep 13, 2019 0.0110 0.0140 0.0110 0.0140 164,800 +0.00(+1.45%)
Sep 11, 2019 0.0138 0.0138 0.0138 0 +0.00(+2.22%)
Sep 10, 2019 0.0144 0.0144 0.0135 0.0135 46,000 -0.00(-10.00%)
Sep 06, 2019 0.0150 0.0150 0.0150 0 +0.00(+4.17%)
Sep 05, 2019 0.0135 0.0144 0.0125 0.0144 59,300 +0.00(+10.77%)
Sep 04, 2019 0.0130 0.0130 0.0130 0.0130 14,500 +0.00(+0.00%)
Sep 03, 2019 0.0130 0.0130 0.0128 0.0130 115,291 +0.00(+0.00%)
Aug 30, 2019 0.0130 0.0130 0.0130 0.0130 7,000 -0.00(-5.11%)
Aug 29, 2019 0.0137 0.0137 0.0137 0.0137 16,000 +0.00(+3.79%)
Aug 28, 2019 0.0143 0.0143 0.0110 0.0132 242,800 +0.00(+5.60%)
Aug 27, 2019 0.0125 0.0135 0.0118 0.0125 129,050 -0.00(-16.67%)
Aug 23, 2019 0.0150 0.0150 0.0150 0 +0.00(+30.43%)
Aug 22, 2019 0.0127 0.0129 0.0111 0.0115 463,500 -0.00(-9.45%)
Aug 21, 2019 0.0125 0.0145 0.0125 0.0127 60,400 -0.00(-9.29%)
Aug 20, 2019 0.0130 0.0148 0.0126 0.0140 539,994 +0.00(+16.67%)
Aug 19, 2019 0.0123 0.0148 0.0120 0.0120 426,715 -0.00(-7.69%)
Aug 16, 2019 0.0150 0.0150 0.0130 0.0130 249,900 -0.00(-2.99%)
Aug 15, 2019 0.0152 0.0172 0.0134 0.0134 167,736 -0.00(-16.77%)
Aug 14, 2019 0.0150 0.0174 0.0128 0.0161 140,445 +0.00(+23.85%)
Aug 13, 2019 0.0199 0.0199 0.0080 0.0130 987,622 -0.01(-35.00%)
Aug 12, 2019 0.0200 0.0200 0.0151 0.0200 463,895 +0.00(+0.00%)
Aug 09, 2019 0.0200 0.0200 0.0200 0.0200 7,800 +0.00(+0.00%)
Aug 08, 2019 0.0178 0.0200 0.0178 0.0200 52,900 +0.00(+5.26%)
Aug 07, 2019 0.0173 0.0200 0.0170 0.0190 302,048 +0.00(+11.76%)
Aug 06, 2019 0.0170 0.0170 0.0170 0.0170 20,556 +0.00(+0.00%)
Aug 05, 2019 0.0170 0.0170 0.0160 0.0170 145,000 -0.00(-9.57%)
Aug 02, 2019 0.0189 0.0189 0.0177 0.0188 38,300 -0.00(-0.53%)
Aug 01, 2019 0.0155 0.0189 0.0146 0.0189 369,625 +0.00(+21.94%)
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%)
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.