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 17, 2024 0.4900 0.4900 0.2715 0.2715 656 +0.01(+2.88%)
May 16, 2024 0.2222 0.2639 0.2222 0.2639 10,510 +0.04(+18.77%)
May 15, 2024 0.2222 0.2222 0.2222 0.2222 279 -0.30(-57.27%)
May 13, 2024 0.5200 0 -0.10(-16.09%)
May 08, 2024 0.6197 0 +0.03(+5.03%)
May 02, 2024 0.5900 0 -0.09(-13.24%)
May 01, 2024 0.2510 0.6900 0.2510 0.6800 6,076 +0.43(+170.81%)
Apr 24, 2024 0.2511 0 -0.45(-64.13%)
Apr 10, 2024 0.7000 25 +0.01(+1.45%)
Apr 04, 2024 0.6900 0 +0.19(+38.00%)
Apr 02, 2024 0.5000 0 +0.00(+0.00%)
Mar 28, 2024 0.5000 4 +0.30(+150.00%)
Mar 25, 2024 0.2000 0 +0.00(+0.00%)
Mar 18, 2024 0.2000 0 +0.04(+28.12%)
Mar 15, 2024 0.1561 0.1561 0.1561 0.1561 842 -0.02(-8.77%)
Mar 12, 2024 0.1711 0 +0.01(+5.29%)
Mar 11, 2024 0.1625 0.1625 0.1625 0.1625 280 -0.14(-45.83%)
Mar 08, 2024 0.3000 0.3000 0.3000 0.3000 278 -0.60(-66.67%)
Mar 07, 2024 0.9000 0.9000 0.9000 0.9000 4,000 +0.01(+1.12%)
Mar 06, 2024 0.2839 1.040 0.2839 0.8900 34,001 +0.61(+214.49%)
Mar 04, 2024 0.2830 0 +0.04(+17.92%)
Mar 01, 2024 0.2800 0.2840 0.1310 0.2400 25,200 -0.03(-11.08%)
Feb 29, 2024 0.2000 0.2699 0.1111 0.2699 4,775 +0.08(+42.05%)
Feb 28, 2024 0.3299 0.3299 0.1900 0.1900 5,000 -0.13(-40.08%)
Feb 26, 2024 0.3171 0 +0.03(+11.34%)
Feb 23, 2024 0.2848 0.2848 0.2848 0.2848 351 -0.04(-13.64%)
Feb 22, 2024 0.2621 0.3298 0.2621 0.3298 3,000 +0.03(+10.75%)
Feb 16, 2024 0.2978 0 +0.05(+21.90%)
Feb 15, 2024 0.2443 0.2443 0.2443 0.2443 1,500 -0.04(-14.40%)
Feb 14, 2024 0.2854 0.2854 0.2854 0.2854 2,000 +0.09(+46.89%)
Feb 12, 2024 0.1943 0 -0.10(-34.75%)
Feb 09, 2024 0.2801 0.2978 0.2801 0.2978 4,101 +0.00(+0.00%)
Feb 08, 2024 0.2978 0.2978 0.2978 0.2978 1,000 +0.02(+7.66%)
Feb 07, 2024 0.2974 0.2977 0.2766 0.2766 5,544 +0.07(+31.90%)
Feb 02, 2024 0.2097 0 -0.09(-29.63%)
Jan 26, 2024 0.2980 1 +0.01(+3.51%)
Jan 23, 2024 0.2879 0 -0.01(-3.39%)
Jan 18, 2024 0.2980 65 +0.02(+7.66%)
Jan 12, 2024 0.2768 0 -0.02(-7.73%)
Jan 09, 2024 0.3000 0 +0.10(+50.00%)
Jan 08, 2024 0.2020 0.2020 0.2000 0.2000 2,250 -0.09(-29.97%)
Jan 04, 2024 0.2856 0 -0.01(-2.46%)
Dec 29, 2023 0.2928 0 +0.04(+13.75%)
Dec 22, 2023 0.2574 0 -0.03(-9.87%)
Dec 20, 2023 0.2856 0 -0.04(-12.95%)
Dec 19, 2023 0.3281 0.3281 0.3281 0.3281 391 +0.14(+75.45%)
Dec 18, 2023 0.1870 0.1870 0.1870 0.1870 492 +0.00(+0.48%)
Dec 15, 2023 0.1861 0.1861 0.1861 0.1861 201 -0.11(-36.64%)
Dec 14, 2023 0.2937 0.2937 0.2937 0.2937 5,050 -0.00(-0.10%)
Dec 04, 2023 0.2940 0 +0.00(+0.44%)
Dec 01, 2023 0.2927 0.3299 0.2927 0.2927 7,500 -0.04(-11.28%)
Nov 30, 2023 0.3300 0.3300 0.3299 0.3299 1,199 +0.06(+24.26%)
Nov 29, 2023 0.1810 0.2655 0.1810 0.2655 5,968 +0.07(+32.75%)
Nov 28, 2023 0.2600 0.2600 0.2000 0.2000 26,701 -0.00(-0.50%)
Nov 27, 2023 0.2474 0.2661 0.1820 0.2010 16,937 +0.02(+11.60%)
Nov 22, 2023 0.1801 0 -0.11(-37.14%)
Nov 17, 2023 0.2865 0 +0.11(+59.17%)
Nov 10, 2023 0.1800 0 -0.12(-39.70%)
Nov 03, 2023 0.2985 35 +0.12(+65.83%)
Nov 02, 2023 0.2746 0.2746 0.1800 0.1800 2,933 -0.05(-21.74%)
Nov 01, 2023 0.2300 0.2300 0.2300 0.2300 736 +0.09(+59.17%)
Oct 19, 2023 0.1445 0 -0.03(-16.81%)
Oct 17, 2023 0.1737 0 -0.03(-13.15%)
Oct 16, 2023 0.2000 0.2000 0.2000 0.2000 3,001 +0.08(+69.49%)
Oct 13, 2023 0.1180 0.1180 0.1180 0.1180 260 -0.19(-62.14%)
Sep 26, 2023 0.3117 5 +0.16(+111.90%)
Sep 25, 2023 0.3140 0.3140 0.1471 0.1471 1,319 +0.02(+17.68%)
Sep 22, 2023 0.1250 0.1250 0.1250 0.1250 324 -0.03(-18.78%)
Sep 21, 2023 0.1539 0.1539 0.1539 0.1539 550 -0.03(-14.21%)
Sep 20, 2023 0.2000 0.2000 0.1794 0.1794 5,110 +0.06(+55.86%)
Sep 19, 2023 0.1151 0.1151 0.1151 0.1151 1,004 -0.01(-4.16%)
Sep 15, 2023 0.1201 0 -0.06(-33.09%)
Sep 14, 2023 0.3000 0.3000 0.1795 0.1795 6,626 -0.31(-63.28%)
Sep 07, 2023 0.4889 60 +0.22(+81.07%)
Sep 06, 2023 0.3157 0.5000 0.2600 0.2700 6,964 -0.03(-11.48%)
Sep 05, 2023 0.3851 1.000 0.1521 0.3050 399,026 +0.15(+99.61%)
Aug 29, 2023 0.1528 0 +0.03(+26.70%)
Aug 23, 2023 0.1206 0 -0.08(-39.70%)
Aug 15, 2023 0.2000 0 +0.03(+20.34%)
Aug 11, 2023 0.1662 0 +0.02(+11.77%)
Aug 10, 2023 0.1702 0.1702 0.1487 0.1487 15,144 -0.22(-59.96%)
Jul 26, 2023 0.3714 40 +0.16(+76.02%)
Jul 25, 2023 0.2207 0.2207 0.2110 0.2110 2,000 +0.04(+23.90%)
Jul 24, 2023 0.3492 0.3492 0.1703 0.1703 791 -0.23(-57.43%)
Jul 07, 2023 0.4000 0 +0.03(+7.10%)
Jun 30, 2023 0.3735 0 +0.17(+86.75%)
Jun 23, 2023 0.2000 0 -0.19(-49.19%)
Jun 15, 2023 0.3936 0 -0.18(-31.48%)
Jun 13, 2023 0.5744 0 +0.35(+151.60%)
Jun 12, 2023 0.2101 0.2283 0.2101 0.2283 600 +0.02(+8.66%)
Jun 08, 2023 0.2101 0 +0.00(+0.00%)
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.