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 (%)
Jan 31, 2020 0.0090 0.0090 0.0090 0 +0.00(+12.50%)
Jan 29, 2020 0.0080 0.0080 0.0080 0 -0.00(-20.00%)
Jan 28, 2020 0.0100 0.0100 0.0067 0.0100 6,600 +0.00(+8.70%)
Jan 27, 2020 0.0080 0.0092 0.0080 0.0092 109,000 +0.00(+0.00%)
Jan 24, 2020 0.0077 0.0100 0.0076 0.0092 131,500 +0.00(+19.48%)
Jan 22, 2020 0.0077 0.0077 0.0077 0 -0.00(-7.23%)
Jan 17, 2020 0.0083 0.0083 0.0083 0 +0.00(+3.75%)
Jan 16, 2020 0.0083 0.0083 0.0080 0.0080 70,000 -0.00(-27.93%)
Jan 15, 2020 0.0087 0.0111 0.0087 0.0111 100,000 +0.00(+27.59%)
Jan 14, 2020 0.0087 0.0087 0.0087 0.0087 51,000 +0.00(+0.00%)
Jan 13, 2020 0.0087 0.0087 0.0087 0.0087 28,000 -0.00(-32.03%)
Jan 10, 2020 0.0084 0.0128 0.0084 0.0128 143,500 -0.00(-1.54%)
Jan 09, 2020 0.0130 0.0130 0.0130 0.0130 75,000 +0.00(+30.00%)
Jan 08, 2020 0.0080 0.0100 0.0080 0.0100 55,591 +0.00(+8.70%)
Jan 07, 2020 0.0092 0.0092 0.0092 0.0092 25,700 -0.00(-8.00%)
Jan 06, 2020 0.0090 0.0100 0.0080 0.0100 332,400 +0.00(+0.00%)
Jan 03, 2020 0.0100 0.0100 0.0090 0.0100 100,000 -0.00(-15.97%)
Jan 02, 2020 0.0095 0.0119 0.0077 0.0119 165,158 +0.00(+0.00%)
Dec 31, 2019 0.0105 0.0119 0.0091 0.0119 44,300 +0.00(+0.00%)
Dec 30, 2019 0.0119 0.0119 0.0119 0.0119 7,500 +0.00(+30.77%)
Dec 27, 2019 0.0091 0.0091 0.0091 0.0091 4,000 +0.00(+0.00%)
Dec 26, 2019 0.0091 0.0091 0.0091 0.0091 4,000 -0.00(-1.09%)
Dec 24, 2019 0.0092 0.0092 0.0092 0.0092 39,600 -0.00(-28.68%)
Dec 20, 2019 0.0129 0.0129 0.0129 0 +0.00(+0.00%)
Dec 19, 2019 0.0100 0.0129 0.0095 0.0129 58,839 +0.00(+29.00%)
Dec 18, 2019 0.0100 0.0130 0.0095 0.0100 119,991 -0.00(-4.76%)
Dec 17, 2019 0.0105 0.0114 0.0105 0.0105 70,717 -0.00(-7.89%)
Dec 16, 2019 0.0105 0.0114 0.0105 0.0114 49,000 +0.00(+4.59%)
Dec 13, 2019 0.0095 0.0114 0.0095 0.0109 52,600 +0.00(+3.81%)
Dec 12, 2019 0.0111 0.0115 0.0105 0.0105 111,042 -0.00(-8.70%)
Dec 11, 2019 0.0097 0.0120 0.0097 0.0115 50,550 -0.00(-10.85%)
Dec 10, 2019 0.0097 0.0129 0.0097 0.0129 490,896 +0.00(+32.99%)
Dec 09, 2019 0.0091 0.0190 0.0091 0.0097 1,517,937 +0.00(+6.59%)
Dec 06, 2019 0.0119 0.0119 0.0091 0.0091 26,800 -0.00(-23.53%)
Dec 05, 2019 0.0102 0.0119 0.0090 0.0119 79,178 +0.00(+19.00%)
Dec 04, 2019 0.0120 0.0120 0.0095 0.0100 157,614 -0.00(-4.76%)
Dec 03, 2019 0.0090 0.0148 0.0090 0.0105 751,136 +0.00(+5.00%)
Dec 02, 2019 0.0100 0.0100 0.0100 0.0100 19,305 +0.00(+0.00%)
Nov 29, 2019 0.0100 0.0100 0.0080 0.0100 16,500 +0.00(+0.00%)
Nov 27, 2019 0.0128 0.0128 0.0100 0.0100 95,600 -0.00(-22.48%)
Nov 26, 2019 0.0100 0.0129 0.0100 0.0129 283,916 -0.00(-0.77%)
Nov 25, 2019 0.0125 0.0130 0.0125 0.0130 41,054 +0.00(+4.00%)
Nov 22, 2019 0.0110 0.0125 0.0110 0.0125 146,200 +0.00(+13.64%)
Nov 21, 2019 0.0086 0.0117 0.0086 0.0110 145,976 -0.00(-5.98%)
Nov 20, 2019 0.0117 0.0117 0.0117 0.0117 17,094 +0.00(+0.86%)
Nov 19, 2019 0.0085 0.0116 0.0080 0.0116 394,819 -0.00(-4.13%)
Nov 18, 2019 0.0100 0.0125 0.0082 0.0121 468,614 +0.00(+21.00%)
Nov 15, 2019 0.0100 0.0120 0.0090 0.0100 1,240,800 -0.00(-16.67%)
Nov 14, 2019 0.0150 0.0150 0.0075 0.0120 1,700,229 -0.00(-8.40%)
Nov 13, 2019 0.0131 0.0131 0.0131 0.0131 15,000 -0.00(-18.12%)
Nov 12, 2019 0.0160 0.0160 0.0157 0.0160 28,225 +0.00(+0.00%)
Nov 11, 2019 0.0160 0.0160 0.0160 0.0160 3,937 +0.00(+0.00%)
Nov 08, 2019 0.0165 0.0167 0.0130 0.0160 134,700 +0.00(+30.08%)
Nov 06, 2019 0.0123 0.0123 0.0123 0 -0.00(-26.35%)
Nov 05, 2019 0.0150 0.0167 0.0150 0.0167 134,139 +0.00(+33.60%)
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.