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 (%)
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%)
Aug 01, 2014 0.5070 0.5699 0.5001 0.5699 16,092 +0.06(+11.75%)
Jul 31, 2014 0.5357 0.5357 0.4500 0.5100 31,967 -0.03(-5.15%)
Jul 30, 2014 0.4560 0.5450 0.4510 0.5377 14,001 +0.03(+5.43%)
Jul 29, 2014 0.5104 0.5700 0.5100 0.5100 121,870 -0.04(-7.27%)
Jul 25, 2014 0.5100 0.5500 0.5100 0.5500 20,299 +0.03(+5.79%)
Jul 24, 2014 0.5400 0.5400 0.5199 0.5199 1,598 +0.00(+0.17%)
Jul 23, 2014 0.4201 0.5300 0.4201 0.5190 4,683 -0.01(-2.08%)
Jul 22, 2014 0.4500 0.5300 0.4430 0.5300 3,265 +0.00(+0.00%)
Jul 17, 2014 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Jul 15, 2014 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 14, 2014 0.4331 0.5800 0.4301 0.5500 12,530 +0.03(+5.77%)
Jul 11, 2014 0.5000 0.5200 0.4423 0.5200 19,650 -0.03(-5.28%)
Jul 10, 2014 0.5000 0.5490 0.5000 0.5490 89,500 +0.01(+1.86%)
Jul 09, 2014 0.4901 0.5500 0.4900 0.5390 29,600 -0.02(-3.75%)
Jul 08, 2014 0.5200 0.5750 0.5200 0.5600 12,600 +0.04(+7.69%)
Jul 07, 2014 0.5356 0.5400 0.4900 0.5200 29,508 -0.08(-13.33%)
Jul 03, 2014 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Jul 02, 2014 0.6100 0.6100 0.5350 0.5800 34,877 -0.03(-4.92%)
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.