Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
QRLUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.835494 | -0.013573 | -1.60% | 0.84813 | 0.853724 | 0.826926 | 0.00 |
| May 15 2024 | 0.849067 | 0.060976 | 7.74% | 0.7878 | 0.850105 | 0.784952 | 0.00 |
| May 14 2024 | 0.78809 | -0.016783 | -2.09% | 0.805168 | 0.80743 | 0.782279 | 0.00 |
| May 13 2024 | 0.804873 | 0.017991 | 2.29% | 0.783199 | 0.812146 | 0.776384 | 0.00 |
| May 12 2024 | 0.786882 | 0.008798 | 1.13% | 0.778885 | 0.790996 | 0.775841 | 0.00 |
| May 11 2024 | 0.778084 | -0.001826 | -0.23% | 0.778626 | 0.786378 | 0.774419 | 0.00 |
| May 10 2024 | 0.77991 | -0.026803 | -3.32% | 0.805258 | 0.812415 | 0.771079 | 0.00 |
| May 09 2024 | 0.806713 | 0.02386 | 3.05% | 0.783199 | 0.811255 | 0.776384 | 0.00 |
| May 08 2024 | 0.782854 | -0.016882 | -2.11% | 0.79788 | 0.806507 | 0.779221 | 0.00 |
| May 07 2024 | 0.799736 | -0.009027 | -1.12% | 0.808531 | 0.82395 | 0.797023 | 0.00 |
| May 06 2024 | 0.808762 | -0.010514 | -1.28% | 0.756751 | 0.835583 | 0.215259 | 0.00 |
| May 05 2024 | 0.819276 | 0.001611 | 0.20% | 0.817824 | 0.826495 | 0.805937 | 0.00 |
| May 04 2024 | 0.817665 | 0.01213 | 1.51% | 0.804982 | 0.824775 | 0.801112 | 0.00 |
| May 03 2024 | 0.805535 | 0.048369 | 6.39% | 0.756751 | 0.810701 | 0.753 | 0.00 |
| May 02 2024 | 0.757166 | 0.009088 | 1.21% | 0.745443 | 0.762995 | 0.728425 | 0.00 |
| May 01 2024 | 0.748078 | -0.030737 | -3.95% | 0.776025 | 0.776753 | 0.723395 | 0.00 |
| Apr 30 2024 | 0.778815 | -0.038269 | -4.68% | 0.817122 | 0.827897 | 0.756456 | 0.00 |
| Apr 29 2024 | 0.817084 | 0.01069 | 1.33% | 0.831204 | 0.840187 | 0.206949 | 0.00 |
| Apr 28 2024 | 0.806394 | -0.005902 | -0.73% | 0.811665 | 0.822658 | 0.803368 | 0.00 |
| Apr 27 2024 | 0.812296 | -0.004293 | -0.53% | 0.815964 | 0.81788 | 0.800058 | 0.00 |
| Apr 26 2024 | 0.816589 | -0.00881 | -1.07% | 0.825403 | 0.829071 | 0.81088 | 0.00 |
| Apr 25 2024 | 0.825398 | 0.003638 | 0.44% | 0.822673 | 0.835321 | 0.803795 | 0.00 |
| Apr 24 2024 | 0.82176 | -0.027949 | -3.29% | 0.850055 | 0.858566 | 0.813652 | 0.00 |
| Apr 23 2024 | 0.849709 | -0.006252 | -0.73% | 0.855048 | 0.860099 | 0.843116 | 0.00 |
| Apr 22 2024 | 0.855961 | 0.024094 | 2.90% | 0.831204 | 0.8608 | 0.827831 | 0.00 |
| Apr 21 2024 | 0.831867 | 0.000981 | 0.12% | 0.829184 | 0.840812 | 0.822711 | 0.00 |
| Apr 20 2024 | 0.830887 | 0.011055 | 1.35% | 0.816963 | 0.837707 | 0.809654 | 0.00 |
| Apr 19 2024 | 0.819831 | 0.006848 | 0.84% | 0.811312 | 0.838355 | 0.762906 | 0.00 |
| Apr 18 2024 | 0.812983 | 0.028034 | 3.57% | 0.784422 | 0.820882 | 0.778852 | 0.00 |
| Apr 17 2024 | 0.784949 | -0.030673 | -3.76% | 0.817203 | 0.825061 | 0.766288 | 0.00 |
| Apr 16 2024 | 0.815622 | 0.003605 | 0.44% | 0.811826 | 0.822812 | 0.790066 | 0.00 |
| Apr 15 2024 | 0.812017 | -0.030118 | -3.58% | 0.842062 | 0.855634 | 0.79785 | 0.00 |
| Apr 14 2024 | 0.842135 | 0.016716 | 2.03% | 0.823294 | 0.842855 | 0.795765 | 0.00 |
| Apr 13 2024 | 0.825418 | -0.033833 | -3.94% | 0.858826 | 0.869694 | 0.788505 | 0.00 |
| Apr 12 2024 | 0.859251 | -0.03765 | -4.20% | 0.896115 | 0.911302 | 0.845158 | 0.00 |
| Apr 11 2024 | 0.896902 | -0.006229 | -0.69% | 0.90316 | 0.912102 | 0.890475 | 0.00 |
| Apr 10 2024 | 0.903131 | 0.017658 | 1.99% | 0.884671 | 0.909939 | 0.864542 | 0.00 |
| Apr 09 2024 | 0.885474 | -0.032409 | -3.53% | 0.916561 | 0.918353 | 0.87397 | 0.00 |
| Apr 08 2024 | 0.917882 | 0.029118 | 3.28% | 0.881984 | 0.930325 | 0.88197 | 0.00 |
| Apr 07 2024 | 0.888764 | 0.006132 | 0.69% | 0.881984 | 0.899258 | 0.88197 | 0.00 |
| Apr 06 2024 | 0.882632 | 0.01234 | 1.42% | 0.867505 | 0.890786 | 0.864004 | 0.00 |
| Apr 05 2024 | 0.870292 | -0.005935 | -0.68% | 0.877106 | 0.879552 | 0.845001 | 0.00 |
| Apr 04 2024 | 0.876227 | 0.029629 | 3.50% | 0.845709 | 0.88707 | 0.833464 | 0.00 |
| Apr 03 2024 | 0.846597 | 0.008577 | 1.02% | 0.838366 | 0.85672 | 0.826829 | 0.00 |
| Apr 02 2024 | 0.838021 | -0.056358 | -6.30% | 0.891657 | 0.891657 | 0.826677 | 0.00 |
| Apr 01 2024 | 0.894378 | -0.017871 | -1.96% | 0.90584 | 0.907899 | 0.873162 | 0.00 |
| Mar 31 2024 | 0.91225 | 0.020554 | 2.31% | 0.892568 | 0.912899 | 0.892423 | 0.00 |
| Mar 30 2024 | 0.891696 | -0.003005 | -0.34% | 0.89413 | 0.90042 | 0.890854 | 0.00 |
| Mar 29 2024 | 0.894701 | -0.011041 | -1.22% | 0.90584 | 0.907899 | 0.884535 | 0.00 |
| Mar 28 2024 | 0.905742 | 0.019563 | 2.21% | 0.889631 | 0.9166 | 0.882579 | 0.00 |
| Mar 27 2024 | 0.886179 | -0.009817 | -1.10% | 0.896031 | 0.917698 | 0.875264 | 0.00 |
| Mar 26 2024 | 0.895996 | 0.00092 | 0.10% | 0.893194 | 0.91586 | 0.888526 | 0.00 |
| Mar 25 2024 | 0.895076 | 0.033175 | 3.85% | 0.815753 | 0.91139 | 0.808333 | 0.00 |
| Mar 24 2024 | 0.861901 | 0.038166 | 4.63% | 0.820237 | 0.86493 | 0.817173 | 0.00 |
| Mar 23 2024 | 0.823735 | 0.011755 | 1.45% | 0.815753 | 0.843226 | 0.806905 | 0.00 |
| Mar 22 2024 | 0.81198 | -0.026071 | -3.11% | 0.838428 | 0.852916 | 0.797575 | 0.00 |
| Mar 21 2024 | 0.838051 | -0.030096 | -3.47% | 0.869491 | 0.87294 | 0.827398 | 0.00 |
| Mar 20 2024 | 0.868147 | 0.071967 | 9.04% | 0.795433 | 0.871798 | 0.778886 | 0.00 |
| Mar 19 2024 | 0.79618 | -0.071345 | -8.22% | 0.866704 | 0.871908 | 0.787814 | 0.00 |
| Mar 18 2024 | 0.867526 | -0.007545 | -0.86% | 0.93506 | 0.944432 | 0.845332 | 0.00 |
| Mar 17 2024 | 0.87507 | 0.040201 | 4.82% | 0.840198 | 0.88097 | 0.826669 | 0.00 |
| Mar 16 2024 | 0.834869 | -0.05639 | -6.33% | 0.890373 | 0.896 | 0.832285 | 0.00 |
| Mar 15 2024 | 0.891259 | -0.023531 | -2.57% | 0.93506 | 0.944432 | 0.845332 | 0.00 |
| Mar 14 2024 | 0.91479 | -0.021147 | -2.26% | 0.93506 | 0.944432 | 0.878407 | 0.00 |
| Mar 13 2024 | 0.935938 | 0.02108 | 2.30% | 0.913938 | 0.943457 | 0.913117 | 0.00 |
| Mar 12 2024 | 0.914857 | -0.00876 | -0.95% | 0.925768 | 0.934031 | 0.886259 | 0.00 |
| Mar 11 2024 | 0.923617 | 0.039867 | 4.51% | 0.857428 | 0.933112 | 0.855854 | 0.00 |
| Mar 10 2024 | 0.88375 | 0.006749 | 0.77% | 0.876629 | 0.895905 | 0.874057 | 0.00 |
| Mar 09 2024 | 0.877001 | 0.002618 | 0.30% | 0.874407 | 0.879139 | 0.871104 | 0.00 |
| Mar 08 2024 | 0.874383 | 0.015694 | 1.83% | 0.857428 | 0.896459 | 0.850917 | 0.00 |
| Mar 07 2024 | 0.85869 | 0.012749 | 1.51% | 0.844561 | 0.871232 | 0.841528 | 0.00 |
| Mar 06 2024 | 0.84594 | 0.022183 | 2.69% | 0.815756 | 0.86528 | 0.80442 | 0.00 |
| Mar 05 2024 | 0.823758 | -0.044148 | -5.09% | 0.874287 | 0.883962 | 0.776841 | 0.00 |
| Mar 04 2024 | 0.867906 | 0.061642 | 7.65% | 0.78334 | 0.876562 | 0.778392 | 0.00 |
| Mar 03 2024 | 0.806264 | 0.012285 | 1.55% | 0.793597 | 0.809616 | 0.786967 | 0.00 |
| Mar 02 2024 | 0.793979 | -0.006567 | -0.82% | 0.799709 | 0.799709 | 0.788962 | 0.00 |
| Mar 01 2024 | 0.800547 | 0.014006 | 1.78% | 0.78334 | 0.80832 | 0.778392 | 0.00 |
| Feb 29 2024 | 0.786541 | -0.013312 | -1.66% | 0.797607 | 0.814817 | 0.774607 | 0.00 |
| Feb 28 2024 | 0.799853 | 0.070285 | 9.63% | 0.730117 | 0.819179 | 0.726294 | 0.00 |
| Feb 27 2024 | 0.729568 | 0.031657 | 4.54% | 0.699202 | 0.737157 | 0.697795 | 0.00 |
| Feb 26 2024 | 0.697911 | 0.035324 | 5.33% | 0.663119 | 0.703456 | 0.650502 | 0.00 |
| Feb 25 2024 | 0.662587 | 0.002654 | 0.40% | 0.660042 | 0.665024 | 0.656466 | 0.00 |
| Feb 24 2024 | 0.659933 | 0.008796 | 1.35% | 0.649602 | 0.661639 | 0.647488 | 0.00 |
| Feb 23 2024 | 0.651137 | -0.005542 | -0.84% | 0.65664 | 0.659114 | 0.646901 | 0.00 |
| Feb 22 2024 | 0.656679 | -0.008344 | -1.25% | 0.662877 | 0.665934 | 0.652021 | 0.00 |
| Feb 21 2024 | 0.665023 | -0.004583 | -0.68% | 0.668918 | 0.670552 | 0.648768 | 0.00 |
| Feb 20 2024 | 0.669607 | 0.007023 | 1.06% | 0.663119 | 0.677879 | 0.650502 | 0.00 |
| Feb 19 2024 | 0.662583 | -0.004821 | -0.72% | 0.664924 | 0.672302 | 0.173775 | 0.00 |
| Feb 18 2024 | 0.667405 | 0.005095 | 0.77% | 0.66105 | 0.670707 | 0.655732 | 0.00 |
| Feb 17 2024 | 0.66231 | -0.00619 | -0.93% | 0.66769 | 0.668264 | 0.648652 | 0.00 |
