Quest Patent Research Corporation (QB) (QPRC)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.202 | -46.1187214612 | 0.438 | 0.438 | 0.236 | 298 | 0.29936618 | CS |
| 4 | -0.014 | -5.6 | 0.25 | 0.438 | 0.236 | 824 | 0.26699909 | CS |
| 12 | -0.383745 | -61.9198218622 | 0.619745 | 0.619745 | 0.2222 | 1676 | 0.26850844 | CS |
| 26 | -0.062 | -20.8053691275 | 0.298 | 1.04 | 0.1111 | 3227 | 0.46109052 | CS |
| 52 | -0.135368 | -36.4511751147 | 0.371368 | 1.04 | 0.1101 | 8250 | 0.31721085 | CS |
| 156 | 0.2205 | 1422.58064516 | 0.0155 | 1.04 | 0.004 | 203294 | 0.01975582 | CS |
| 260 | 0.2185 | 1248.57142857 | 0.0175 | 1.04 | 0.004 | 402048 | 0.02150043 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719005220 | 0.236 | -0.004 | -1.67 | 0.236 | 0.236 | 0.236 | 378 |
| 1718919000 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1718746200 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1718659800 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1718400600 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1718314200 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1718227800 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1718141400 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1718055000 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1717795800 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1717709400 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1717622940 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1717536540 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1717450140 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1717190940 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1717104540 | 0.24 | -0.0033 | -1.36 | 0.274104 | 0.274104 | 0.24 | 8550 |
| 1717018020 | 0.2433 | -0.028237 | -10.40 | 0.2433 | 0.2433 | 0.2433 | 195 |
| 1716931740 | 0.2715369 | 0 | 0.00 | 0.2715369 | 0.2715369 | 0.2715369 | 0 |
| 1716586140 | 0.2715369 | 0 | 0.00 | 0.2715369 | 0.2715369 | 0.2715369 | 0 |
| 1716499740 | 0.2715369 | 0 | 0.00 | 0.2715369 | 0.2715369 | 0.2715369 | 0 |
| 1716413340 | 0.2715369 | 0 | 0.00 | 0.2715369 | 0.2715369 | 0.2715369 | 0 |
| 1716326940 | 0.2715369 | 0 | 0.00 | 0.2715369 | 0.2715369 | 0.2715369 | 0 |
| 1716240540 | 0.2715369 | 0 | 0.00 | 0.2715369 | 0.2715369 | 0.2715369 | 0 |
| 1715981340 | 0.2715369 | 0.0076669 | 2.91 | 0.49 | 0.49 | 0.2715369 | 656 |
| 1715894940 | 0.26387 | 0.04167 | 18.75 | 0.2222 | 0.26387 | 0.2222 | 10510 |
| 1715808000 | 0.2222 | -0.2978 | -57.27 | 0.2222 | 0.2222 | 0.2222 | 279 |
| 1715721600 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1715635200 | 0.52 | -0.099745 | -16.09 | 0.52 | 0.52 | 0.52 | 1051 |
| 1715376000 | 0.619745 | 0 | 0.00 | 0.619745 | 0.619745 | 0.619745 | 0 |
| 1715289600 | 0.619745 | 0 | 0.00 | 0.619745 | 0.619745 | 0.619745 | 0 |
| 1715203200 | 0.619745 | 0.029745 | 5.04 | 0.619745 | 0.619745 | 0.619745 | 150 |
| 1715117340 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1715030940 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1714771740 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1714685340 | 0.59 | -0.09 | -13.24 | 0.1626 | 0.59 | 0.1626 | 10598 |
| 1714598400 | 0.68 | 0.4289 | 170.81 | 0.251 | 0.6899999 | 0.251 | 6076 |
| 1714512600 | 0.2511 | 0 | 0.00 | 0.2511 | 0.2511 | 0.2511 | 0 |
| 1714397400 | 0.2511 | 0 | 0.00 | 0.2511 | 0.2511 | 0.2511 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
