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 (%)
Nov 19, 2019 0.2299 0.2299 0.2299 0 +0.01(+5.51%)
Nov 18, 2019 0.1900 0.2179 0.1900 0.2179 105,300 +0.02(+8.95%)
Nov 15, 2019 0.1910 0.2100 0.1910 0.2000 462,600 -0.00(-0.40%)
Nov 14, 2019 0.1600 0.2008 0.1600 0.2008 55,055 +0.03(+20.96%)
Nov 13, 2019 0.1538 0.1700 0.1538 0.1660 89,060 +0.01(+4.47%)
Nov 12, 2019 0.1590 0.1800 0.1523 0.1589 110,254 -0.00(-0.69%)
Nov 11, 2019 0.1798 0.1800 0.1500 0.1600 121,650 -0.02(-11.11%)
Nov 08, 2019 0.1558 0.2100 0.1558 0.1800 159,600 +0.01(+5.88%)
Nov 07, 2019 0.1770 0.1770 0.1306 0.1700 268,920 -0.01(-5.56%)
Nov 06, 2019 0.1803 0.1803 0.1800 0.1800 40,800 -0.01(-2.70%)
Nov 05, 2019 0.1900 0.1950 0.1850 0.1850 94,451 -0.01(-3.65%)
Nov 04, 2019 0.1920 0.1920 0.1920 0.1920 5,000 -0.02(-10.70%)
Nov 01, 2019 0.2000 0.2150 0.2000 0.2150 26,600 +0.01(+7.50%)
Oct 31, 2019 0.2200 0.2200 0.2000 0.2000 120,574 -0.02(-9.09%)
Oct 30, 2019 0.2000 0.2200 0.1920 0.2200 159,432 +0.02(+10.00%)
Oct 29, 2019 0.2000 0.2370 0.1900 0.2000 235,648 +0.00(+0.00%)
Oct 28, 2019 0.1897 0.2100 0.1897 0.2000 58,979 +0.02(+12.87%)
Oct 25, 2019 0.1900 0.2000 0.1772 0.1772 44,600 -0.01(-4.27%)
Oct 24, 2019 0.2000 0.2000 0.1670 0.1851 114,033 -0.01(-7.36%)
Oct 23, 2019 0.1827 0.1998 0.1800 0.1998 32,372 +0.00(+0.00%)
Oct 22, 2019 0.1900 0.2000 0.1780 0.1998 7,671 +0.00(+2.46%)
Oct 21, 2019 0.1998 0.1998 0.1800 0.1950 8,100 -0.01(-2.50%)
Oct 18, 2019 0.1650 0.2410 0.1601 0.2000 143,200 +0.04(+24.07%)
Oct 17, 2019 0.1706 0.1800 0.1612 0.1612 208,171 -0.01(-5.45%)
Oct 16, 2019 0.1800 0.1900 0.1702 0.1705 162,738 -0.03(-14.75%)
Oct 15, 2019 0.2000 0.2000 0.1750 0.2000 105,000 -0.00(-1.09%)
Oct 14, 2019 0.1908 0.2022 0.1900 0.2022 19,056 +0.01(+6.42%)
Oct 11, 2019 0.1901 0.1999 0.1900 0.1900 42,400 -0.00(-0.05%)
Oct 10, 2019 0.2100 0.2100 0.1900 0.1901 251,100 -0.01(-4.95%)
Oct 09, 2019 0.1900 0.2100 0.1848 0.2000 416,030 +0.01(+5.26%)
Oct 08, 2019 0.1926 0.1950 0.1515 0.1900 122,433 +0.00(+0.00%)
Oct 07, 2019 0.2200 0.2200 0.1900 0.1900 68,000 -0.01(-5.00%)
Oct 04, 2019 0.2160 0.2160 0.1801 0.2000 159,300 -0.02(-7.41%)
Oct 03, 2019 0.2312 0.2420 0.2160 0.2160 39,051 +0.00(+0.00%)
Oct 02, 2019 0.2165 0.2165 0.2160 0.2160 37,647 -0.00(-0.05%)
Oct 01, 2019 0.2161 0.2161 0.2161 0.2161 5,000 +0.00(+0.00%)
Sep 30, 2019 0.2160 0.2300 0.2160 0.2161 7,501 -0.00(-1.77%)
Sep 27, 2019 0.2300 0.2300 0.2200 0.2200 45,400 -0.03(-12.00%)
Sep 26, 2019 0.2251 0.2500 0.2251 0.2500 22,300 +0.01(+4.17%)
Sep 25, 2019 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Sep 23, 2019 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Sep 20, 2019 0.2350 0.2500 0.2350 0.2500 41,900 +0.02(+8.70%)
Sep 19, 2019 0.2300 0.2300 0.2300 0.2300 3,458 -0.01(-4.17%)
Sep 18, 2019 0.2500 0.2500 0.2400 0.2400 34,800 -0.01(-4.00%)
Sep 17, 2019 0.2401 0.2600 0.2200 0.2500 56,455 +0.03(+13.12%)
Sep 16, 2019 0.2550 0.2550 0.2210 0.2210 30,000 -0.02(-7.96%)
Sep 13, 2019 0.2610 0.2610 0.2401 0.2401 7,000 -0.02(-7.65%)
Sep 12, 2019 0.2600 0.2609 0.2400 0.2600 163,724 +0.00(+0.00%)
Sep 11, 2019 0.2500 0.2600 0.2350 0.2600 38,750 +0.03(+10.64%)
Sep 10, 2019 0.2500 0.2500 0.2321 0.2350 18,680 -0.02(-6.00%)
Sep 09, 2019 0.2500 0.2500 0.2500 0.2500 600 +0.01(+4.17%)
Sep 06, 2019 0.2400 0.2400 0.2400 0.2400 5,200 +0.01(+4.35%)
Sep 05, 2019 0.2300 0.2300 0.2250 0.2300 9,407 -0.02(-7.93%)
Sep 04, 2019 0.2500 0.2500 0.2250 0.2498 49,380 -0.00(-0.08%)
Sep 03, 2019 0.2181 0.2500 0.2181 0.2500 1,600 +0.00(+0.00%)
Aug 30, 2019 0.2250 0.2500 0.2250 0.2500 34,600 +0.00(+0.00%)
Aug 29, 2019 0.2256 0.2500 0.2190 0.2500 52,550 +0.02(+8.32%)
Aug 28, 2019 0.2161 0.2308 0.2161 0.2308 1,350 -0.02(-7.68%)
Aug 27, 2019 0.2061 0.2500 0.2061 0.2500 31,500 +0.02(+6.43%)
Aug 26, 2019 0.2400 0.2400 0.2100 0.2349 11,501 -0.02(-6.04%)
Aug 23, 2019 0.2100 0.2500 0.2001 0.2500 70,000 +0.04(+19.05%)
Aug 22, 2019 0.2100 0.2100 0.2000 0.2100 85,400 -0.02(-9.48%)
Aug 21, 2019 0.2140 0.2320 0.2137 0.2320 12,700 +0.02(+8.67%)
Aug 20, 2019 0.2000 0.2135 0.2000 0.2135 274,925 +0.00(+0.52%)
Aug 19, 2019 0.2200 0.2200 0.2000 0.2124 46,567 +0.00(+1.19%)
Aug 16, 2019 0.2050 0.2099 0.2050 0.2099 11,000 -0.02(-10.30%)
Aug 15, 2019 0.2250 0.2360 0.2003 0.2340 183,500 -0.00(-0.43%)
Aug 14, 2019 0.2221 0.2350 0.2200 0.2350 17,700 +0.00(+2.17%)
Aug 13, 2019 0.2350 0.2350 0.2210 0.2300 80,301 +0.01(+4.55%)
Aug 12, 2019 0.2500 0.2500 0.2051 0.2200 99,417 -0.04(-15.06%)
Aug 09, 2019 0.2300 0.2600 0.2250 0.2590 134,200 -0.00(-0.38%)
Aug 08, 2019 0.2201 0.2980 0.2200 0.2600 47,100 +0.04(+18.13%)
Aug 07, 2019 0.2100 0.2700 0.2100 0.2201 115,525 +0.01(+4.81%)
Aug 06, 2019 0.2100 0.2250 0.2051 0.2100 117,169 -0.02(-8.70%)
Aug 05, 2019 0.2600 0.2600 0.2100 0.2300 50,010 -0.02(-8.00%)
Aug 02, 2019 0.2300 0.2500 0.2026 0.2500 97,600 +0.01(+4.21%)
Aug 01, 2019 0.2700 0.2700 0.2170 0.2399 150,200 -0.00(-0.04%)
Jul 31, 2019 0.3001 0.3001 0.2210 0.2400 236,172 -0.06(-20.00%)
Jul 30, 2019 0.3105 0.3105 0.3000 0.3000 3,155 -0.01(-3.23%)
Jul 29, 2019 0.2825 0.3100 0.2825 0.3100 25,519 +0.01(+3.33%)
Jul 26, 2019 0.3200 0.3400 0.2824 0.3000 9,800 -0.01(-3.23%)
Jul 24, 2019 0.3100 0.3100 0.3100 0 -0.00(-0.03%)
Jul 23, 2019 0.2820 0.3700 0.2820 0.3101 16,694 -0.01(-3.09%)
Jul 22, 2019 0.3100 0.3200 0.3100 0.3200 13,556 +0.01(+3.23%)
Jul 19, 2019 0.3011 0.3100 0.2811 0.3100 29,100 -0.03(-8.82%)
Jul 18, 2019 0.3201 0.3400 0.2810 0.3400 82,600 +0.01(+3.72%)
Jul 17, 2019 0.3400 0.3400 0.3200 0.3278 22,500 -0.00(-0.67%)
Jul 16, 2019 0.3500 0.3700 0.3201 0.3300 72,900 -0.01(-2.94%)
Jul 15, 2019 0.3275 0.4300 0.3238 0.3400 140,506 +0.02(+6.25%)
Jul 12, 2019 0.3100 0.3300 0.3100 0.3200 70,300 +0.00(+0.00%)
Jul 11, 2019 0.3100 0.3200 0.3100 0.3200 7,500 +0.00(+0.00%)
Jul 10, 2019 0.3101 0.3200 0.3011 0.3200 11,502 +0.00(+0.00%)
Jul 09, 2019 0.3300 0.3300 0.3200 0.3200 38,660 -0.01(-3.03%)
Jul 08, 2019 0.3106 0.3300 0.2700 0.3300 13,625 +0.01(+3.13%)
Jul 05, 2019 0.3400 0.3500 0.3200 0.3200 62,000 -0.02(-5.88%)
Jul 03, 2019 0.3400 0.3400 0.3400 40 +0.00(+0.00%)
Jul 02, 2019 0.3715 0.4000 0.3102 0.3400 77,908 -0.06(-15.70%)
Jul 01, 2019 0.4033 0.4033 0.4033 0.4033 2,700 -0.02(-3.98%)
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%)
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.