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 (%)
Oct 31, 2014 0.4163 0.4599 0.4000 0.4599 57,816 -0.02(-4.19%)
Oct 30, 2014 0.4599 0.4800 0.4477 0.4800 46,422 +0.03(+6.67%)
Oct 29, 2014 0.4599 0.4600 0.4110 0.4500 67,543 +0.03(+7.14%)
Oct 28, 2014 0.4100 0.4300 0.4100 0.4200 64,426 -0.02(-3.45%)
Oct 27, 2014 0.3901 0.4300 0.4300 0.4350 27,043 +0.01(+1.16%)
Oct 24, 2014 0.4799 0.4799 0.4151 0.4300 39,700 -0.04(-9.47%)
Oct 23, 2014 0.4101 0.4800 0.4101 0.4750 56,027 +0.04(+9.20%)
Oct 22, 2014 0.4499 0.4500 0.4120 0.4350 5,323 -0.01(-1.14%)
Oct 21, 2014 0.4251 0.4400 0.4251 0.4400 19,405 -0.01(-2.22%)
Oct 20, 2014 0.4599 0.4800 0.4500 0.4500 35,850 +0.03(+8.17%)
Oct 17, 2014 0.4300 0.4699 0.4105 0.4160 102,037 -0.01(-3.26%)
Oct 16, 2014 0.4000 0.4300 0.4000 0.4300 39,100 +0.00(+0.02%)
Oct 15, 2014 0.4800 0.4880 0.4000 0.4299 48,150 -0.07(-14.00%)
Oct 14, 2014 0.5000 0.5000 0.4150 0.4999 53,450 -0.00(-0.02%)
Oct 13, 2014 0.5000 0.5000 0.5000 0.5000 25,500 +0.00(+0.00%)
Oct 10, 2014 0.4331 0.5000 0.4331 0.5000 9,850 +0.02(+4.17%)
Oct 09, 2014 0.5000 0.5000 0.4800 0.4800 17,575 -0.01(-2.04%)
Oct 08, 2014 0.4700 0.5000 0.4301 0.4900 53,725 -0.01(-1.98%)
Oct 07, 2014 0.4500 0.4999 0.4500 0.4999 62,569 -0.00(-0.02%)
Oct 06, 2014 0.4500 0.5000 0.4400 0.5000 43,500 +0.02(+4.17%)
Oct 03, 2014 0.4500 0.4800 0.4500 0.4800 11,207 -0.02(-4.00%)
Oct 02, 2014 0.4500 0.5000 0.3520 0.5000 13,200 +0.00(+0.00%)
Oct 01, 2014 0.4401 0.5000 0.4400 0.5000 12,821 +0.07(+16.23%)
Sep 30, 2014 0.4899 0.5340 0.4301 0.4302 35,420 -0.10(-19.57%)
Sep 29, 2014 0.6050 0.6050 0.4400 0.5349 50,857 +0.04(+7.00%)
Sep 26, 2014 0.5099 0.5099 0.4330 0.4999 23,163 -0.03(-5.47%)
Sep 25, 2014 0.4400 0.5288 0.4400 0.5288 5,635 -0.00(-0.02%)
Sep 24, 2014 0.5299 0.5299 0.4332 0.5289 5,838 +0.04(+7.98%)
Sep 23, 2014 0.4901 0.4901 0.4500 0.4898 9,855 -0.04(-6.70%)
Sep 22, 2014 0.5000 0.5300 0.4102 0.5250 158,822 +0.02(+2.94%)
Sep 19, 2014 0.5100 0.5100 0.5100 0.5100 34,628 -0.01(-0.97%)
Sep 18, 2014 0.5150 0.5150 0.5150 0.5150 300 +0.00(+0.00%)
Sep 17, 2014 0.4600 0.5200 0.4578 0.5150 74,400 +0.07(+14.44%)
Sep 16, 2014 0.5000 0.5000 0.4500 0.4500 18,793 -0.10(-18.03%)
Sep 15, 2014 0.5470 0.5490 0.5470 0.5490 500 +0.01(+2.64%)
Sep 12, 2014 0.5000 0.5349 0.4701 0.5349 20,098 +0.03(+6.98%)
Sep 11, 2014 0.5100 0.5450 0.4920 0.5000 25,450 +0.01(+2.04%)
Sep 10, 2014 0.4900 0.4900 0.4900 0.4900 11,685 -0.05(-9.26%)
Sep 09, 2014 0.4911 0.5400 0.4911 0.5400 26,540 -0.01(-0.92%)
Sep 08, 2014 0.5400 0.5488 0.4900 0.5450 45,366 +0.01(+0.93%)
Sep 05, 2014 0.5400 0.5400 0.5400 0.5400 7,100 +0.04(+8.00%)
Sep 04, 2014 0.5500 0.5000 0.5000 7,900 -0.05(-9.09%)
Sep 03, 2014 0.5395 0.5589 0.5200 0.5500 56,868 +0.02(+3.11%)
Sep 02, 2014 0.5100 0.5100 0.5100 0.5334 14,250 -0.02(-3.00%)
Aug 29, 2014 0.5499 0.5499 0.5499 0 +0.00(+0.90%)
Aug 28, 2014 0.5400 0.5450 0.5250 0.5450 7,750 +0.02(+2.83%)
Aug 27, 2014 0.5200 0.5300 0.5200 0.5300 22,200 +0.01(+2.12%)
Aug 26, 2014 0.5190 0.4900 0.5190 59,200 +0.03(+5.92%)
Aug 25, 2014 0.4950 0.4950 0.4900 0.4900 23,300 -0.01(-1.01%)
Aug 22, 2014 0.4950 0.4950 0.4950 0.4950 200 +0.02(+5.27%)
Aug 21, 2014 0.4950 0.4950 0.4702 0.4702 13,000 +0.01(+2.22%)
Aug 20, 2014 0.4300 0.4600 0.4300 0.4600 19,558 +0.01(+2.22%)
Aug 19, 2014 0.4598 0.4500 0.4500 27,400 +0.00(+0.00%)
Aug 18, 2014 0.4600 0.4600 0.4000 0.4500 41,331 -0.01(-2.17%)
Aug 15, 2014 0.4600 0.4500 0.4600 155,111 +0.01(+2.22%)
Aug 14, 2014 0.4000 0.4790 0.4000 0.4500 121,600 +0.05(+12.50%)
Aug 13, 2014 0.4100 0.4400 0.3001 0.4000 70,505 -0.03(-6.98%)
Aug 12, 2014 0.4100 0.4550 0.4000 0.4300 123,148 -0.03(-6.28%)
Aug 11, 2014 0.4400 0.4800 0.4100 0.4588 51,397 -0.02(-3.61%)
Aug 08, 2014 0.5299 0.5299 0.5299 0.4760 18,290 +0.01(+1.28%)
Aug 07, 2014 0.4750 0.5299 0.4201 0.4700 44,364 -0.01(-2.08%)
Aug 06, 2014 0.4235 0.4800 0.4200 0.4800 41,699 +0.00(+0.00%)
Aug 05, 2014 0.4511 0.5299 0.4300 0.4800 65,319 -0.08(-14.29%)
Aug 04, 2014 0.5100 0.5600 0.4899 0.5600 7,750 -0.01(-1.74%)
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.