Quest Patent Research Corporation (QPRC)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:41PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 02 May 2024 | 0.1626 | 0.5900 | 0.1626 | 0.5900 | 0.5900 | 10,598 |
| 01 May 2024 | 0.2510 | 0.6900 | 0.2510 | 0.6800 | 0.6800 | 6,076 |
| 30 Apr 2024 | 0.2511 | 0.2511 | 0.2511 | 0.2511 | 0.2511 | - |
| 29 Apr 2024 | 0.2511 | 0.2511 | 0.2511 | 0.2511 | 0.2511 | - |
| 26 Apr 2024 | 0.2511 | 0.2511 | 0.2511 | 0.2511 | 0.2511 | - |
| 25 Apr 2024 | 0.2511 | 0.2511 | 0.2511 | 0.2511 | 0.2511 | - |
| 24 Apr 2024 | 0.2511 | 0.2511 | 0.2511 | 0.2511 | 0.2511 | 4,000 |
| 23 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 22 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 19 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 18 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 17 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 16 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 15 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 12 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 11 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 10 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 142 |
| 09 Apr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 08 Apr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 05 Apr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 04 Apr 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 1,633 |
| 03 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 02 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 758 |
| 01 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 28 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 522 |
| 27 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 26 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 25 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 220 |
| 22 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 21 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 20 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 19 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 18 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 500 |
| 15 Mar 2024 | 0.1561 | 0.1561 | 0.1561 | 0.1561 | 0.1561 | 842 |
| 14 Mar 2024 | 0.1711 | 0.1711 | 0.1711 | 0.1711 | 0.1711 | - |
| 13 Mar 2024 | 0.1711 | 0.1711 | 0.1711 | 0.1711 | 0.1711 | - |
| 12 Mar 2024 | 0.9400 | 0.9800 | 0.1711 | 0.1711 | 0.1711 | 1,200 |
| 11 Mar 2024 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 280 |
| 08 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 278 |
| 07 Mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 4,000 |
| 06 Mar 2024 | 0.2839 | 1.0400 | 0.2839 | 0.8900 | 0.8900 | 34,001 |
| 05 Mar 2024 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | - |
| 04 Mar 2024 | 0.1510 | 0.2830 | 0.1510 | 0.2830 | 0.2830 | 2,200 |
| 01 Mar 2024 | 0.2800 | 0.2840 | 0.1310 | 0.2400 | 0.2400 | 25,200 |
| 29 Feb 2024 | 0.1900 | 0.2699 | 0.1111 | 0.2699 | 0.2699 | 4,775 |
| 28 Feb 2024 | 0.3299 | 0.3299 | 0.1900 | 0.1900 | 0.1900 | 5,000 |
| 27 Feb 2024 | 0.3171 | 0.3171 | 0.3171 | 0.3171 | 0.3171 | - |
| 26 Feb 2024 | 0.2005 | 0.3171 | 0.2005 | 0.3171 | 0.3171 | 6,000 |
| 23 Feb 2024 | 0.2848 | 0.2848 | 0.2848 | 0.2848 | 0.2848 | 351 |
| 22 Feb 2024 | 0.2621 | 0.3298 | 0.2621 | 0.3298 | 0.3298 | 3,000 |
| 21 Feb 2024 | 0.2978 | 0.2978 | 0.2978 | 0.2978 | 0.2978 | - |
| 20 Feb 2024 | 0.2978 | 0.2978 | 0.2978 | 0.2978 | 0.2978 | - |
| 16 Feb 2024 | 0.2978 | 0.2978 | 0.2978 | 0.2978 | 0.2978 | 134 |
| 15 Feb 2024 | 0.2443 | 0.2443 | 0.2443 | 0.2443 | 0.2443 | 1,500 |
| 14 Feb 2024 | 0.2854 | 0.2854 | 0.2854 | 0.2854 | 0.2854 | 2,000 |
| 13 Feb 2024 | 0.1943 | 0.1943 | 0.1943 | 0.1943 | 0.1943 | - |
| 12 Feb 2024 | 0.1943 | 0.1943 | 0.1943 | 0.1943 | 0.1943 | 290 |
| 09 Feb 2024 | 0.2801 | 0.2978 | 0.2801 | 0.2978 | 0.2978 | 4,101 |
| 08 Feb 2024 | 0.2978 | 0.2978 | 0.2978 | 0.2978 | 0.2978 | 1,000 |
| 07 Feb 2024 | 0.2973 | 0.2977 | 0.2766 | 0.2766 | 0.2766 | 5,544 |
| 06 Feb 2024 | 0.2097 | 0.2097 | 0.2097 | 0.2097 | 0.2097 | - |
| 05 Feb 2024 | 0.2097 | 0.2097 | 0.2097 | 0.2097 | 0.2097 | - |
| 02 Feb 2024 | 0.2097 | 0.2097 | 0.2097 | 0.2097 | 0.2097 | 174 |
| 01 Feb 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
| 31 Jan 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
| 30 Jan 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
| 29 Jan 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
| 26 Jan 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 106 |
| 25 Jan 2024 | 0.2879 | 0.2879 | 0.2879 | 0.2879 | 0.2879 | - |
| 24 Jan 2024 | 0.2879 | 0.2879 | 0.2879 | 0.2879 | 0.2879 | - |
| 23 Jan 2024 | 0.2879 | 0.2879 | 0.2879 | 0.2879 | 0.2879 | 382 |
| 22 Jan 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
| 19 Jan 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
| 18 Jan 2024 | 0.1216 | 0.2980 | 0.1216 | 0.2980 | 0.2980 | 220 |
| 17 Jan 2024 | 0.2768 | 0.2768 | 0.2768 | 0.2768 | 0.2768 | - |
| 16 Jan 2024 | 0.2768 | 0.2768 | 0.2768 | 0.2768 | 0.2768 | - |
| 12 Jan 2024 | 0.1317 | 0.2768 | 0.1317 | 0.2768 | 0.2768 | 4,050 |
| 11 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 10 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 09 Jan 2024 | 0.1870 | 0.3000 | 0.1217 | 0.3000 | 0.3000 | 59,527 |
| 08 Jan 2024 | 0.2020 | 0.2020 | 0.2000 | 0.2000 | 0.2000 | 2,250 |
| 05 Jan 2024 | 0.2856 | 0.2856 | 0.2856 | 0.2856 | 0.2856 | - |
| 04 Jan 2024 | 0.2856 | 0.2856 | 0.2856 | 0.2856 | 0.2856 | 455 |
| 03 Jan 2024 | 0.2928 | 0.2928 | 0.2928 | 0.2928 | 0.2928 | - |
| 02 Jan 2024 | 0.2928 | 0.2928 | 0.2928 | 0.2928 | 0.2928 | - |
| 29 Dec 2023 | 0.2222 | 0.2928 | 0.2222 | 0.2928 | 0.2928 | 2,789 |
| 28 Dec 2023 | 0.2574 | 0.2574 | 0.2574 | 0.2574 | 0.2574 | - |
| 27 Dec 2023 | 0.2574 | 0.2574 | 0.2574 | 0.2574 | 0.2574 | - |
| 26 Dec 2023 | 0.2574 | 0.2574 | 0.2574 | 0.2574 | 0.2574 | - |
| 22 Dec 2023 | 0.2574 | 0.2574 | 0.2574 | 0.2574 | 0.2574 | 471 |
| 21 Dec 2023 | 0.2856 | 0.2856 | 0.2856 | 0.2856 | 0.2856 | - |
| 20 Dec 2023 | 0.1870 | 0.2856 | 0.1870 | 0.2856 | 0.2856 | 1,186 |
| 19 Dec 2023 | 0.3281 | 0.3281 | 0.3281 | 0.3281 | 0.3281 | 391 |
| 18 Dec 2023 | 0.1870 | 0.1870 | 0.1870 | 0.1870 | 0.1870 | 492 |
| 15 Dec 2023 | 0.1861 | 0.1861 | 0.1861 | 0.1861 | 0.1861 | 201 |
| 14 Dec 2023 | 0.2937 | 0.2937 | 0.2937 | 0.2937 | 0.2937 | 5,050 |
| 13 Dec 2023 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
| 12 Dec 2023 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
| 11 Dec 2023 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.