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

Quest Patent Research Corp (OP: QPRC )

0.2715 +0.0076 (+2.88%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 17, 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 28, 2021 0.0199 0.0199 0.0157 0.0159 1,184,500 -0.00(-14.05%)
May 27, 2021 0.0184 0.0185 0.0172 0.0185 335,666 +0.00(+5.71%)
May 26, 2021 0.0173 0.0190 0.0151 0.0175 240,500 +0.00(+8.02%)
May 25, 2021 0.0167 0.0203 0.0134 0.0162 1,026,276 -0.00(-2.99%)
May 24, 2021 0.0168 0.0169 0.0140 0.0167 288,000 -0.00(-1.76%)
May 21, 2021 0.0132 0.0170 0.0132 0.0170 485,100 -0.00(-2.30%)
May 20, 2021 0.0175 0.0175 0.0174 0.0174 15,484 -0.00(-1.69%)
May 19, 2021 0.0190 0.0195 0.0119 0.0177 214,919 -0.00(-9.23%)
May 18, 2021 0.0177 0.0195 0.0177 0.0195 20,000 +0.00(+19.63%)
May 17, 2021 0.0117 0.0197 0.0117 0.0163 92,796 -0.00(-0.61%)
May 14, 2021 0.0129 0.0164 0.0126 0.0164 275,123 +0.00(+17.99%)
May 13, 2021 0.0140 0.0140 0.0128 0.0139 552,400 -0.00(-0.71%)
May 12, 2021 0.0170 0.0170 0.0140 0.0140 119,008 -0.00(-6.67%)
May 11, 2021 0.0152 0.0152 0.0150 0.0150 433,581 -0.00(-13.79%)
May 10, 2021 0.0169 0.0174 0.0151 0.0174 154,781 +0.00(+2.35%)
May 07, 2021 0.0166 0.0170 0.0163 0.0170 76,686 +0.00(+2.41%)
May 06, 2021 0.0181 0.0200 0.0151 0.0166 415,630 -0.00(-8.29%)
May 05, 2021 0.0200 0.0200 0.0181 0.0181 25,000 -0.00(-9.50%)
May 04, 2021 0.0181 0.0200 0.0181 0.0200 40,001 -0.00(-1.48%)
May 03, 2021 0.0200 0.0203 0.0181 0.0203 245,031 -0.00(-0.98%)
Apr 30, 2021 0.0171 0.0205 0.0150 0.0205 290,700 +0.00(+17.14%)
Apr 29, 2021 0.0189 0.0189 0.0175 0.0175 38,076 -0.00(-1.69%)
Apr 28, 2021 0.0182 0.0183 0.0175 0.0178 84,960 -0.00(-13.59%)
Apr 27, 2021 0.0198 0.0206 0.0183 0.0206 238,000 -0.00(-0.96%)
Apr 26, 2021 0.0171 0.0208 0.0171 0.0208 38,775 -0.00(-4.15%)
Apr 23, 2021 0.0196 0.0217 0.0186 0.0217 218,000 +0.00(+9.60%)
Apr 22, 2021 0.0132 0.0198 0.0132 0.0198 570,100 +0.00(+25.32%)
Apr 21, 2021 0.0129 0.0162 0.0129 0.0158 681,133 +0.00(+22.48%)
Apr 20, 2021 0.0151 0.0151 0.0129 0.0129 501,446 -0.00(-12.84%)
Apr 19, 2021 0.0156 0.0156 0.0119 0.0148 894,881 -0.00(-7.50%)
Apr 16, 2021 0.0174 0.0190 0.0160 0.0160 649,400 -0.00(-18.37%)
Apr 15, 2021 0.0182 0.0219 0.0174 0.0196 304,469 -0.00(-8.84%)
Apr 14, 2021 0.0174 0.0215 0.0174 0.0215 374,738 +0.00(+21.47%)
Apr 13, 2021 0.0162 0.0189 0.0157 0.0177 743,580 -0.00(-5.85%)
Apr 12, 2021 0.0162 0.0197 0.0162 0.0188 137,255 +0.00(+2.73%)
Apr 09, 2021 0.0201 0.0209 0.0180 0.0183 117,500 -0.00(-8.96%)
Apr 08, 2021 0.0201 0.0219 0.0201 0.0201 74,316 -0.00(-6.94%)
Apr 07, 2021 0.0202 0.0216 0.0184 0.0216 112,644 +0.00(+7.46%)
Apr 06, 2021 0.0230 0.0230 0.0194 0.0201 2,500 -0.00(-4.29%)
Apr 05, 2021 0.0172 0.0210 0.0172 0.0210 32,600 +0.00(+5.00%)
Apr 01, 2021 0.0190 0.0230 0.0189 0.0200 571,400 +0.00(+5.82%)
Mar 31, 2021 0.0156 0.0219 0.0156 0.0189 85,104 +0.00(+2.16%)
Mar 30, 2021 0.0184 0.0185 0.0180 0.0185 29,050 +0.00(+0.00%)
Mar 29, 2021 0.0215 0.0215 0.0180 0.0185 444,519 -0.00(-7.04%)
Mar 26, 2021 0.0200 0.0215 0.0180 0.0199 467,000 -0.00(-7.44%)
Mar 25, 2021 0.0181 0.0215 0.0181 0.0215 182,480 +0.00(+13.16%)
Mar 24, 2021 0.0190 0.0230 0.0180 0.0190 645,962 +0.00(+0.00%)
Mar 23, 2021 0.0300 0.0300 0.0190 0.0190 949,772 -0.00(-9.52%)
Mar 22, 2021 0.0201 0.0224 0.0195 0.0210 369,100 -0.00(-3.23%)
Mar 19, 2021 0.0222 0.0235 0.0200 0.0217 193,300 -0.00(-5.65%)
Mar 18, 2021 0.0200 0.0239 0.0180 0.0230 263,842 +0.00(+14.43%)
Mar 17, 2021 0.0201 0.0201 0.0161 0.0201 1,326,949 +0.00(+0.00%)
Mar 16, 2021 0.0201 0.0224 0.0200 0.0201 595,089 -0.00(-9.87%)
Mar 15, 2021 0.0223 0.0246 0.0200 0.0223 291,393 -0.00(-4.29%)
Mar 12, 2021 0.0250 0.0254 0.0200 0.0233 602,500 -0.00(-4.12%)
Mar 11, 2021 0.0255 0.0255 0.0200 0.0243 1,185,892 -0.00(-2.80%)
Mar 10, 2021 0.0310 0.0310 0.0215 0.0250 2,337,230 -0.01(-18.03%)
Mar 09, 2021 0.0330 0.0333 0.0268 0.0305 668,703 +0.00(+1.67%)
Mar 08, 2021 0.0299 0.0350 0.0250 0.0300 1,788,261 +0.01(+27.66%)
Mar 05, 2021 0.0178 0.0240 0.0155 0.0235 2,279,000 +0.00(+24.34%)
Mar 04, 2021 0.0195 0.0289 0.0141 0.0189 2,707,391 -0.00(-17.83%)
Mar 03, 2021 0.0300 0.0310 0.0195 0.0230 4,104,963 -0.01(-23.33%)
Mar 02, 2021 0.0449 0.0449 0.0268 0.0300 4,977,295 -0.01(-26.83%)
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.