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 (%)
Apr 30, 2020 0.0081 0.0115 0.0081 0.0082 30,000 -0.00(-28.70%)
Apr 29, 2020 0.0085 0.0115 0.0080 0.0115 118,600 +0.00(+15.00%)
Apr 28, 2020 0.0097 0.0100 0.0097 0.0100 23,000 +0.00(+31.58%)
Apr 27, 2020 0.0076 0.0076 0.0076 0.0076 2,000 -0.00(-12.64%)
Apr 24, 2020 0.0075 0.0087 0.0071 0.0087 169,400 -0.00(-24.35%)
Apr 23, 2020 0.0089 0.0115 0.0075 0.0115 108,455 +0.00(+38.55%)
Apr 22, 2020 0.0089 0.0100 0.0083 0.0083 152,000 -0.00(-6.74%)
Apr 21, 2020 0.0080 0.0090 0.0073 0.0089 112,530 +0.00(+17.11%)
Apr 20, 2020 0.0090 0.0090 0.0071 0.0076 100,300 -0.00(-15.56%)
Apr 17, 2020 0.0089 0.0091 0.0081 0.0090 596,800 +0.00(+0.00%)
Apr 15, 2020 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Apr 14, 2020 0.0068 0.0090 0.0068 0.0090 104,518 +0.00(+32.35%)
Apr 13, 2020 0.0068 0.0068 0.0068 0.0068 25,000 +0.00(+1.49%)
Apr 09, 2020 0.0080 0.0080 0.0067 0.0067 112,600 -0.00(-4.29%)
Apr 08, 2020 0.0081 0.0081 0.0070 0.0070 13,744 +0.00(+0.00%)
Apr 07, 2020 0.0085 0.0092 0.0070 0.0070 460,879 -0.00(-12.50%)
Apr 06, 2020 0.0104 0.0104 0.0080 0.0080 1,121,800 -0.00(-4.76%)
Apr 03, 2020 0.0089 0.0124 0.0083 0.0084 266,900 -0.00(-1.18%)
Apr 02, 2020 0.0087 0.0100 0.0081 0.0085 680,891 -0.00(-2.30%)
Apr 01, 2020 0.0130 0.0130 0.0083 0.0087 2,083,760 -0.00(-31.50%)
Mar 31, 2020 0.0084 0.0243 0.0075 0.0127 13,321,375 +0.01(+81.43%)
Mar 30, 2020 0.0059 0.0084 0.0059 0.0070 534,431 -0.00(-16.67%)
Mar 27, 2020 0.0086 0.0086 0.0051 0.0084 1,066,300 -0.00(-1.18%)
Mar 26, 2020 0.0125 0.0125 0.0085 0.0085 16,000 -0.00(-25.44%)
Mar 25, 2020 0.0084 0.0115 0.0061 0.0114 632,000 +0.00(+9.62%)
Mar 24, 2020 0.0065 0.0105 0.0065 0.0104 169,059 +0.00(+50.72%)
Mar 19, 2020 0.0069 0.0069 0.0069 0 -0.00(-13.75%)
Mar 17, 2020 0.0080 0.0080 0.0080 0 +0.00(+14.29%)
Mar 16, 2020 0.0069 0.0070 0.0069 0.0070 254,700 -0.00(-33.33%)
Mar 12, 2020 0.0105 0.0105 0.0105 0 +0.00(+5.00%)
Mar 11, 2020 0.0100 0.0110 0.0100 0.0100 347,968 +0.00(+12.36%)
Mar 10, 2020 0.0108 0.0110 0.0080 0.0089 77,394 -0.00(-3.26%)
Mar 09, 2020 0.0108 0.0108 0.0092 0.0092 20,100 -0.00(-8.00%)
Mar 06, 2020 0.0091 0.0100 0.0091 0.0100 136,000 +0.00(+29.87%)
Mar 05, 2020 0.0075 0.0077 0.0075 0.0077 61,100 -0.00(-9.41%)
Mar 04, 2020 0.0100 0.0100 0.0075 0.0085 323,245 +0.00(+10.39%)
Mar 03, 2020 0.0077 0.0077 0.0077 0.0077 29,100 -0.00(-23.00%)
Mar 02, 2020 0.0100 0.0100 0.0078 0.0100 228,546 +0.00(+28.21%)
Feb 27, 2020 0.0078 0.0078 0.0078 0 +0.00(+1.30%)
Feb 26, 2020 0.0077 0.0100 0.0077 0.0077 4,489 -0.00(-15.38%)
Feb 25, 2020 0.0080 0.0091 0.0080 0.0091 46,865 -0.00(-8.08%)
Feb 24, 2020 0.0100 0.0101 0.0095 0.0099 44,767 +0.00(+3.13%)
Feb 21, 2020 0.0089 0.0096 0.0089 0.0096 220,600 +0.00(+7.87%)
Feb 20, 2020 0.0109 0.0109 0.0088 0.0089 249,399 +0.00(+14.10%)
Feb 19, 2020 0.0078 0.0078 0.0078 0.0078 2,000 +0.00(+0.00%)
Feb 18, 2020 0.0078 0.0078 0.0078 0.0078 5,000 -0.00(-2.50%)
Feb 13, 2020 0.0080 0.0080 0.0080 0 +0.00(+6.67%)
Feb 12, 2020 0.0100 0.0100 0.0075 0.0075 52,321 -0.00(-25.00%)
Feb 11, 2020 0.0090 0.0100 0.0090 0.0100 23,000 +0.00(+1.01%)
Feb 10, 2020 0.0087 0.0099 0.0087 0.0099 117,500 +0.00(+10.00%)
Feb 07, 2020 0.0085 0.0092 0.0080 0.0090 109,800 +0.00(+40.62%)
Feb 06, 2020 0.0091 0.0091 0.0064 0.0064 140,000 -0.00(-35.35%)
Feb 05, 2020 0.0100 0.0100 0.0072 0.0099 124,500 +0.00(+45.59%)
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.