Quest Patent Research Corporation (QB) (QPRC)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0179 | 8.94552723638 | 0.2001 | 0.218 | 0.1301 | 11357 | 0.17455211 | CS |
| 4 | 0.016 | 7.92079207921 | 0.202 | 0.3486 | 0.1301 | 6318 | 0.18672227 | CS |
| 12 | -0.0865 | -28.4072249589 | 0.3045 | 0.4382 | 0.1301 | 4240 | 0.20928744 | CS |
| 26 | 0.018 | 9 | 0.2 | 0.7 | 0.1301 | 3417 | 0.26869095 | CS |
| 52 | -0.096 | -30.5732484076 | 0.314 | 1.04 | 0.1111 | 4342 | 0.31498614 | CS |
| 156 | 0.19429 | 819.443272881 | 0.02371 | 1.04 | 0.004 | 179079 | 0.02000889 | CS |
| 260 | 0.20254 | 1310.09055627 | 0.01546 | 1.04 | 0.004 | 395548 | 0.02174518 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 0.218 | 0.0879 | 67.56 | 0.218 | 0.218 | 0.218 | 510 |
| 1726867200 | 0.1301 | -0.0699 | -34.95 | 0.1301 | 0.1301 | 0.1301 | 256 |
| 1726781220 | 0.2 | 0.0118 | 6.27 | 0.2087 | 0.2087 | 0.2 | 3204 |
| 1726694640 | 0.1882 | 0 | 0.00 | 0.1882 | 0.1882 | 0.1882 | 0 |
| 1726608240 | 0.1882 | 0.0174 | 10.19 | 0.17 | 0.213575 | 0.17 | 5018 |
| 1726521720 | 0.1708 | -0.124 | -42.06 | 0.2001 | 0.2001 | 0.15 | 36950 |
| 1726262940 | 0.2948 | 0 | 0.00 | 0.2948 | 0.2948 | 0.2948 | 0 |
| 1726176540 | 0.2948 | 0.0648 | 28.17 | 0.2948 | 0.2948 | 0.2948 | 100 |
| 1726089960 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1726003560 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1725917160 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 120 |
| 1725658020 | 0.23 | -0.1186 | -34.02 | 0.23 | 0.23 | 0.23 | 113 |
| 1725571680 | 0.3486 | 0 | 0.00 | 0.3486 | 0.3486 | 0.3486 | 0 |
| 1725485280 | 0.3486 | 0 | 0.00 | 0.3486 | 0.3486 | 0.3486 | 0 |
| 1725398880 | 0.3486 | 0.1765 | 102.56 | 0.1739999 | 0.3486 | 0.1739999 | 220 |
| 1725053340 | 0.1721 | -0.1666 | -49.19 | 0.1721 | 0.1721 | 0.171968 | 16425 |
| 1724966400 | 0.3387 | 0.1367 | 67.67 | 0.179 | 0.3387 | 0.1721 | 4595 |
| 1724880360 | 0.202 | -0.034 | -14.41 | 0.202 | 0.202 | 0.202 | 2500 |
| 1724794080 | 0.236 | 0 | 0.00 | 0.236 | 0.236 | 0.236 | 0 |
| 1724707680 | 0.236 | 0 | 0.00 | 0.236 | 0.236 | 0.236 | 0 |
| 1724448480 | 0.236 | 0 | 0.00 | 0.2771 | 0.436 | 0.236 | 10632 |
| 1724362140 | 0.236 | 0 | 0.00 | 0.236 | 0.4382 | 0.236 | 7027 |
| 1724275380 | 0.236 | -0.0098 | -3.99 | 0.236 | 0.236 | 0.236 | 2000 |
| 1724188800 | 0.2458 | -0.0042 | -1.68 | 0.25 | 0.25 | 0.24299 | 19870 |
| 1724102760 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1723843560 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1723757160 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1723670760 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1723584360 | 0.25 | 0.014 | 5.93 | 0.25 | 0.25 | 0.25 | 360 |
| 1723497720 | 0.236 | 0 | 0.00 | 0.236 | 0.236 | 0.236 | 0 |
| 1723238520 | 0.236 | 0 | 0.00 | 0.236 | 0.236 | 0.236 | 0 |
| 1723152120 | 0.236 | 0 | 0.00 | 0.236 | 0.236 | 0.236 | 0 |
| 1723065720 | 0.236 | -0.014 | -5.60 | 0.236 | 0.236 | 0.236 | 1059 |
| 1722979800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1722893340 | 0.25 | 0.014 | 5.93 | 0.2572 | 0.2572 | 0.25 | 1015 |
| 1722633900 | 0.236 | 0 | 0.00 | 0.236 | 0.236 | 0.236 | 0 |
| 1722547500 | 0.236 | 0 | 0.00 | 0.236 | 0.236 | 0.236 | 0 |
| 1722461100 | 0.236 | 0 | 0.00 | 0.236 | 0.236 | 0.236 | 0 |
| 1722374700 | 0.236 | 0 | 0.00 | 0.236 | 0.236 | 0.236 | 0 |
| 1722288300 | 0.236 | 0 | 0.00 | 0.236 | 0.236 | 0.236 | 0 |
| 1722029100 | 0.236 | 0 | 0.00 | 0.236 | 0.236 | 0.236 | 130 |
| 1721942400 | 0.236 | -0.05 | -17.48 | 0.236 | 0.236 | 0.236 | 500 |
| 1721856540 | 0.2859999 | 0 | 0.00 | 0.2859999 | 0.2859999 | 0.2859999 | 0 |
| 1721770140 | 0.2859999 | -0.152 | -34.70 | 0.2859999 | 0.2859999 | 0.2859999 | 150 |
| 1721683740 | 0.438 | 0.17656 | 67.53 | 0.438 | 0.438 | 0.438 | 243 |
| 1721424120 | 0.26144 | 0 | 0.00 | 0.26144 | 0.26144 | 0.26144 | 0 |
| 1721337720 | 0.26144 | 0 | 0.00 | 0.26144 | 0.26144 | 0.26144 | 0 |
| 1721251320 | 0.26144 | 0 | 0.00 | 0.26144 | 0.26144 | 0.26144 | 0 |
| 1721164920 | 0.26144 | 0.02544 | 10.78 | 0.26144 | 0.26144 | 0.26144 | 100 |
| 1721078940 | 0.236 | -0.202 | -46.12 | 0.236 | 0.236 | 0.236 | 1351 |
| 1720819740 | 0.438 | 0 | 0.00 | 0.438 | 0.438 | 0.438 | 0 |
| 1720733340 | 0.438 | 0 | 0.00 | 0.438 | 0.438 | 0.438 | 0 |
| 1720646940 | 0.438 | 0 | 0.00 | 0.438 | 0.438 | 0.438 | 0 |
| 1720560540 | 0.438 | 0.1335 | 43.84 | 0.438 | 0.438 | 0.438 | 418 |
| 1720473780 | 0.3045 | 0 | 0.00 | 0.3045 | 0.3045 | 0.3045 | 0 |
| 1720214580 | 0.3045 | 0 | 0.00 | 0.3045 | 0.3045 | 0.3045 | 0 |
| 1720041780 | 0.3045 | 0 | 0.00 | 0.3045 | 0.3045 | 0.3045 | 0 |
| 1719955380 | 0.3045 | 0 | 0.00 | 0.3045 | 0.3045 | 0.3045 | 0 |
| 1719868980 | 0.3045 | 0.0545 | 21.80 | 0.3045 | 0.3045 | 0.3045 | 132 |
| 1719610020 | 0.25 | -0.123 | -32.98 | 0.25 | 0.25 | 0.25 | 3700 |
| 1719523440 | 0.373 | 0 | 0.00 | 0.373 | 0.373 | 0.373 | 0 |
| 1719437040 | 0.373 | 0.137 | 58.05 | 0.373 | 0.373 | 0.373 | 130 |
| 1719350820 | 0.236 | 0 | 0.00 | 0.236 | 0.236 | 0.236 | 0 |
| 1719264420 | 0.236 | 0 | 0.00 | 0.236 | 0.236 | 0.236 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
