Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quest Solution Inc (OP: QUES )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 28, 2019 0.3998 0.4279 0.3601 0.4200 60,200 +0.02(+5.26%)
Jun 26, 2019 0.3990 0.3990 0.3990 0 +0.08(+24.69%)
Jun 25, 2019 0.3999 0.3999 0.3200 0.3200 13,750 -0.03(-8.60%)
Jun 24, 2019 0.3600 0.3600 0.3200 0.3501 42,649 +0.02(+6.03%)
Jun 21, 2019 0.4000 0.4140 0.3200 0.3302 123,300 -0.07(-17.45%)
Jun 20, 2019 0.3311 0.4500 0.3311 0.4000 80,000 +0.02(+5.26%)
Jun 19, 2019 0.3800 0.3800 0.3800 0.3800 500 +0.01(+2.70%)
Jun 18, 2019 0.3500 0.3799 0.3410 0.3700 19,084 -0.07(-15.91%)
Jun 17, 2019 0.4300 0.4599 0.3950 0.4400 8,500 +0.07(+18.92%)
Jun 14, 2019 0.3500 0.3750 0.3499 0.3700 42,100 +0.02(+5.71%)
Jun 13, 2019 0.4100 0.4399 0.3500 0.3500 58,701 -0.06(-14.63%)
Jun 12, 2019 0.4700 0.4700 0.4100 0.4100 34,180 -0.07(-14.58%)
Jun 11, 2019 0.3450 0.4800 0.3450 0.4800 217,869 +0.14(+39.13%)
Jun 10, 2019 0.3450 0.3499 0.3300 0.3450 41,242 +0.00(+0.00%)
Jun 07, 2019 0.3450 0.3450 0.3300 0.3450 33,200 -0.00(-1.40%)
Jun 06, 2019 0.3151 0.3500 0.3150 0.3499 151,450 +0.03(+9.34%)
Jun 05, 2019 0.3200 0.3200 0.3050 0.3200 103,030 +0.02(+4.92%)
Jun 04, 2019 0.3000 0.3200 0.3000 0.3050 18,300 -0.02(-4.69%)
Jun 03, 2019 0.3000 0.3200 0.3000 0.3200 215,700 +0.02(+6.67%)
May 31, 2019 0.3200 0.3250 0.3000 0.3000 73,600 -0.03(-9.06%)
May 30, 2019 0.3300 0.3300 0.3150 0.3299 26,100 +0.01(+4.73%)
May 29, 2019 0.3150 0.3150 0.3150 0.3150 5,710 -0.01(-1.56%)
May 28, 2019 0.3200 0.3300 0.3050 0.3200 54,101 -0.01(-1.54%)
May 24, 2019 0.3250 0.3300 0.3175 0.3250 15,500 -0.01(-1.52%)
May 23, 2019 0.3899 0.3999 0.3250 0.3300 44,550 -0.02(-5.71%)
May 22, 2019 0.3450 0.3500 0.3410 0.3500 12,700 -0.04(-9.21%)
May 20, 2019 0.3855 0.3855 0.3855 0 -0.00(-0.70%)
May 17, 2019 0.3800 0.4000 0.3410 0.3882 31,500 -0.05(-11.77%)
May 15, 2019 0.4400 0.4400 0.4400 0 +0.07(+18.92%)
May 14, 2019 0.3700 0.3700 0.3700 0.3700 413 -0.11(-22.92%)
May 13, 2019 0.4200 0.4800 0.4200 0.4800 4,020 +0.05(+11.11%)
May 10, 2019 0.4320 0.4320 0.4320 8 +0.00(+0.00%)
May 09, 2019 0.4320 0.4320 0.4320 0.4320 2,000 -0.01(-1.82%)
May 08, 2019 0.4400 0.4400 0.4400 0.4400 1,920 +0.04(+10.00%)
May 07, 2019 0.4000 0.4000 0.4000 0.4000 5,166 +0.00(+0.00%)
May 06, 2019 0.4000 0.4000 0.4000 0.4000 2,370 -0.02(-5.88%)
May 03, 2019 0.4000 0.4250 0.3030 0.4250 69,400 +0.00(+0.47%)
May 02, 2019 0.4200 0.4230 0.4200 0.4230 2,800 -0.03(-6.00%)
May 01, 2019 0.4700 0.4900 0.4500 0.4500 6,223 -0.03(-6.25%)
Apr 30, 2019 0.4800 0.4800 0.4800 0.4800 594 -0.02(-4.00%)
Apr 29, 2019 0.5000 0.5000 0.5000 0.5000 377 +0.10(+25.00%)
Apr 26, 2019 0.4600 0.4600 0.4000 0.4000 8,200 -0.05(-11.11%)
Apr 24, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 23, 2019 0.4000 0.4500 0.4000 0.4500 3,557 +0.05(+12.50%)
Apr 22, 2019 0.3802 0.4000 0.3800 0.4000 9,765 +0.04(+10.80%)
Apr 18, 2019 0.3900 0.4500 0.2080 0.3610 42,000 -0.02(-5.00%)
Apr 16, 2019 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Apr 15, 2019 0.3600 0.3600 0.3000 0.3500 155,279 -0.03(-7.89%)
Apr 12, 2019 0.3775 0.4000 0.3775 0.3800 100,500 -0.02(-5.00%)
Apr 11, 2019 0.3801 0.4000 0.3703 0.4000 36,254 -0.02(-4.76%)
Apr 10, 2019 0.4000 0.4200 0.3705 0.4200 10,755 +0.02(+5.00%)
Apr 09, 2019 0.4000 0.4000 0.4000 0.4000 11,250 -0.03(-6.54%)
Apr 08, 2019 0.4280 0.4280 0.4280 0.4280 100 -0.01(-2.73%)
Apr 05, 2019 0.4500 0.4500 0.3950 0.4400 2,500 +0.04(+10.00%)
Apr 04, 2019 0.4500 0.4750 0.3300 0.4000 31,854 -0.05(-11.11%)
Apr 03, 2019 0.3900 0.4539 0.3900 0.4500 103,725 +0.00(+0.00%)
Apr 02, 2019 0.4300 0.4750 0.3200 0.4500 38,025 -0.05(-10.00%)
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.