Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 30, 2018 0.2500 0.2890 0.2500 0.2890 14,310 +0.00(+0.35%)
Apr 27, 2018 0.2900 0.2900 0.2880 0.2880 2,080 -0.00(-0.35%)
Apr 26, 2018 0.2899 0.2900 0.2500 0.2890 48,110 -0.00(-0.34%)
Apr 25, 2018 0.2900 0.2900 0.2510 0.2900 5,700 -0.01(-1.69%)
Apr 23, 2018 0.2950 0.2950 0.2950 0 -0.00(-1.34%)
Apr 20, 2018 0.2510 0.3000 0.2500 0.2990 77,700 +0.01(+3.46%)
Apr 19, 2018 0.2999 0.2999 0.2500 0.2890 48,094 +0.02(+7.00%)
Apr 18, 2018 0.2700 0.2849 0.2700 0.2701 17,843 -0.03(-9.94%)
Apr 17, 2018 0.2999 0.2999 0.2999 0.2999 731 +0.00(+0.00%)
Apr 16, 2018 0.3400 0.3400 0.2901 0.2999 26,350 -0.00(-0.03%)
Apr 13, 2018 0.3000 0.3400 0.2977 0.3000 50,800 -0.01(-3.23%)
Apr 12, 2018 0.2988 0.3100 0.2702 0.3100 15,600 +0.01(+3.71%)
Apr 11, 2018 0.2989 0.2989 0.2702 0.2989 3,900 +0.03(+10.66%)
Apr 10, 2018 0.3000 0.3000 0.2701 0.2701 21,648 -0.03(-9.97%)
Apr 09, 2018 0.3000 0.3200 0.3000 0.3000 50,109 +0.00(+0.00%)
Apr 06, 2018 0.2651 0.3000 0.2650 0.3000 105,033 +0.04(+15.38%)
Apr 05, 2018 0.2600 0.2600 0.2599 0.2600 29,900 +0.00(+0.00%)
Apr 04, 2018 0.2600 0.2600 0.2600 0.2600 100 -0.00(-1.52%)
Apr 03, 2018 0.2100 0.2650 0.1940 0.2640 170,243 +0.05(+25.71%)
Apr 02, 2018 0.2550 0.2600 0.2100 0.2100 81,123 -0.05(-19.23%)
Mar 29, 2018 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Mar 28, 2018 0.2600 0.2800 0.2600 0.2800 8,100 +0.03(+9.80%)
Mar 27, 2018 0.2798 0.2800 0.2550 0.2550 64,704 -0.03(-8.93%)
Mar 26, 2018 0.2650 0.2997 0.2600 0.2800 62,893 -0.04(-12.47%)
Mar 23, 2018 0.3545 0.3545 0.2900 0.3199 124,817 -0.04(-11.14%)
Mar 22, 2018 0.3489 0.3800 0.2800 0.3600 260,493 +0.01(+3.18%)
Mar 21, 2018 0.2800 0.3490 0.2800 0.3489 622,227 +0.10(+42.12%)
Mar 20, 2018 0.2275 0.2700 0.1900 0.2455 526,078 +0.01(+4.47%)
Mar 19, 2018 0.1990 0.2399 0.1800 0.2350 453,696 +0.04(+18.09%)
Mar 16, 2018 0.1280 0.2495 0.1250 0.1990 860,973 +0.09(+80.91%)
Mar 15, 2018 0.1150 0.1190 0.1100 0.1100 46,964 -0.03(-20.81%)
Mar 14, 2018 0.1299 0.1389 0.1112 0.1389 21,613 -0.00(-0.57%)
Mar 13, 2018 0.1254 0.1397 0.1254 0.1397 4,164 +0.03(+27.00%)
Mar 12, 2018 0.1200 0.1400 0.1005 0.1100 185,070 -0.01(-8.33%)
Mar 09, 2018 0.1219 0.1219 0.1200 0.1200 15,100 -0.02(-13.54%)
Mar 08, 2018 0.1075 0.1388 0.1075 0.1388 32,380 +0.02(+16.88%)
Mar 07, 2018 0.1180 0.1200 0.1125 0.1187 111,130 -0.00(-1.04%)
Mar 06, 2018 0.1195 0.1200 0.1100 0.1200 31,797 +0.00(+0.93%)
Mar 05, 2018 0.1015 0.1189 0.0850 0.1189 64,764 +0.00(+0.00%)
Mar 02, 2018 0.0930 0.1190 0.0930 0.1189 118,000 +0.03(+27.85%)
Mar 01, 2018 0.1000 0.1050 0.0930 0.0930 43,900 -0.01(-6.06%)
Feb 28, 2018 0.0900 0.0990 0.0900 0.0990 19,980 +0.01(+16.47%)
Feb 27, 2018 0.0860 0.0869 0.0850 0.0850 90,162 -0.00(-0.23%)
Feb 26, 2018 0.1000 0.1000 0.0852 0.0852 22,000 -0.01(-14.80%)
Feb 23, 2018 0.0998 0.1000 0.0956 0.1000 55,001 +0.00(+2.04%)
Feb 22, 2018 0.0980 0 -0.00(-1.80%)
Feb 21, 2018 0.0999 0.0999 0.0998 0.0998 1,000 -0.01(-9.27%)
Feb 20, 2018 0.1100 0.1100 0.1100 0.1100 425 +0.02(+17.02%)
Feb 16, 2018 0.0940 0.0940 0.0940 0 +0.01(+17.06%)
Feb 15, 2018 0.1000 0.1000 0.0803 0.0803 14,069 +0.00(+0.25%)
Feb 14, 2018 0.1000 0.1000 0.0801 0.0801 2,030 -0.01(-15.68%)
Feb 12, 2018 0.0950 0.0950 0.0950 0 +0.01(+6.74%)
Feb 08, 2018 0.0890 0.0890 0.0890 0 -0.01(-9.18%)
Feb 07, 2018 0.1200 0.1200 0.0980 0.0980 24,723 +0.00(+1.03%)
Feb 06, 2018 0.0950 0.0970 0.0510 0.0970 16,000 +0.02(+19.90%)
Feb 05, 2018 0.1000 0.1000 0.0809 0.0809 26,815 -0.01(-10.11%)
Feb 02, 2018 0.0870 0.0900 0.0870 0.0900 5,500 +0.00(+0.00%)
Feb 01, 2018 0.0900 0.0900 0.0900 0.0900 2,000 +0.01(+7.14%)
Jan 31, 2018 0.0840 0.0840 0.0840 0.0840 10,025 -0.00(-1.18%)
Jan 30, 2018 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+2.04%)
Jan 29, 2018 0.0850 0.0850 0.0833 0.0833 34,250 +0.01(+6.93%)
Jan 25, 2018 0.0779 0.0779 0.0779 0 -0.02(-22.10%)
Jan 24, 2018 0.0980 0.1000 0.0980 0.1000 25,500 +0.00(+2.04%)
Jan 22, 2018 0.0980 0.0980 0.0980 0 +0.02(+26.29%)
Jan 19, 2018 0.0776 0.0776 0.0776 0.0776 104,900 +0.00(+0.00%)
Jan 18, 2018 0.0777 0.0777 0.0776 0.0776 62,000 -0.02(-20.82%)
Jan 12, 2018 0.0980 0.0980 0.0980 0 -0.00(-2.00%)
Jan 10, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 09, 2018 0.0777 0.1000 0.0777 0.1000 13,005 +0.00(+0.00%)
Jan 05, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 04, 2018 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Jan 03, 2018 0.0946 0.1000 0.0800 0.1000 57,469 +0.00(+1.01%)
Jan 02, 2018 0.0990 0.0990 0.0945 0.0990 11,700 +0.00(+5.23%)
Dec 29, 2017 0.0941 0.0941 0.0941 0 +0.00(+4.53%)
Dec 28, 2017 0.0893 0.0900 0.0887 0.0900 28,748 +0.00(+5.88%)
Dec 27, 2017 0.0723 0.0850 0.0700 0.0850 47,694 +0.01(+6.25%)
Dec 26, 2017 0.0799 0.0800 0.0623 0.0800 11,100 +0.01(+14.29%)
Dec 21, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.39%)
Dec 20, 2017 0.0615 0.0799 0.0615 0.0799 8,151 +0.02(+29.71%)
Dec 19, 2017 0.0620 0.0850 0.0616 0.0616 48,651 -0.02(-27.53%)
Dec 18, 2017 0.0850 0.0850 0.0850 0.0850 12,222 +0.00(+0.00%)
Dec 15, 2017 0.0715 0.0850 0.0715 0.0850 10,312 +0.02(+32.59%)
Dec 14, 2017 0.0641 0.0641 0.0641 0.0641 180 +0.00(+3.40%)
Dec 13, 2017 0.0620 0.0620 0.0620 0.0620 4,000 -0.00(-1.12%)
Dec 12, 2017 0.0627 0.0675 0.0627 0.0627 34,992 -0.00(-0.04%)
Dec 11, 2017 0.0715 0.0716 0.0627 0.0627 20,650 -0.02(-21.70%)
Dec 08, 2017 0.0801 0.0801 0.0801 0.0801 25,000 +0.00(+0.13%)
Dec 07, 2017 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Dec 06, 2017 0.0800 0.0800 0.0800 0.0800 9,332 +0.01(+14.29%)
Dec 04, 2017 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Nov 30, 2017 0.0850 0.0850 0.0850 29 +0.01(+21.08%)
Nov 29, 2017 0.0702 0.0702 0.0702 0.0702 2,000 -0.01(-12.25%)
Nov 27, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 24, 2017 0.0800 0.0800 0.0800 0.0800 17,000 +0.00(+0.00%)
Nov 22, 2017 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Nov 21, 2017 0.0800 0.0801 0.0800 0.0800 18,500 +0.00(+0.00%)
Nov 20, 2017 0.0740 0.0800 0.0740 0.0800 58,700 +0.00(+0.00%)
Nov 17, 2017 0.0700 0.0800 0.0501 0.0800 160,100 +0.00(+0.00%)
Nov 16, 2017 0.0800 0.1090 0.0800 0.0800 43,769 -0.00(-0.01%)
Nov 14, 2017 0.0800 0.0800 0.0800 0 -0.02(-23.27%)
Nov 13, 2017 0.1043 0.1043 0.1043 0.1043 500 -0.01(-5.21%)
Nov 09, 2017 0.1100 0.1100 0.1100 0 -0.02(-17.29%)
Oct 17, 2017 0.1330 0.1330 0.1330 1 +0.00(+0.76%)
Oct 16, 2017 0.1320 0.1320 0.1320 0.1320 6,000 -0.00(-0.75%)
Oct 12, 2017 0.1330 0.1330 0.1330 0 -0.00(-1.41%)
Oct 11, 2017 0.1150 0.1349 0.1150 0.1349 1,100 +0.04(+49.89%)
Oct 10, 2017 0.1150 0.1150 0.0900 0.0900 99,101 -0.01(-9.09%)
Oct 09, 2017 0.1002 0.1002 0.0986 0.0990 230,125 -0.00(-1.88%)
Oct 06, 2017 0.1009 0.1009 0.1009 0.1009 5,000 -0.02(-15.92%)
Oct 05, 2017 0.1200 0.1200 0.1200 0.1200 1,000 -0.02(-17.18%)
Sep 28, 2017 0.1449 0.1449 0.1449 1 +0.03(+24.91%)
Sep 26, 2017 0.1160 0.1160 0.1160 0 -0.02(-17.14%)
Sep 21, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.38%)
Sep 18, 2017 0.1449 0.1449 0.1449 0 +0.00(+0.00%)
Sep 15, 2017 0.1165 0.1449 0.1165 0.1449 333 +0.01(+5.04%)
Sep 11, 2017 0.1379 0.1379 0.1379 0 -0.00(-1.46%)
Sep 08, 2017 0.1400 0.1400 0.1400 0.1400 50,000 +0.00(+0.00%)
Sep 07, 2017 0.1200 0.1400 0.1200 0.1400 17,151 +0.02(+16.67%)
Sep 06, 2017 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+0.00%)
Sep 05, 2017 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+4.35%)
Sep 01, 2017 0.1199 0.1199 0.1150 0.1150 4,150 -0.00(-4.09%)
Aug 31, 2017 0.1199 0.1199 0.1199 0.1199 500 +0.01(+9.00%)
Aug 28, 2017 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 23, 2017 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Aug 22, 2017 0.1150 0.1200 0.1150 0.1200 15,000 +0.00(+0.00%)
Aug 21, 2017 0.1200 0.1200 0.1200 0.1200 3,500 +0.01(+8.11%)
Aug 18, 2017 0.1105 0.1110 0.1105 0.1110 30,000 +0.00(+0.91%)
Aug 15, 2017 0.1100 0.1100 0.1100 1 +0.00(+0.00%)
Aug 08, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 07, 2017 0.1000 0.1100 0.0825 0.1100 6,214 +0.00(+0.00%)
Aug 01, 2017 0.1100 0.1100 0.1100 0 +0.01(+13.40%)
Jul 27, 2017 0.0970 0.0970 0.0970 0 -0.01(-9.35%)
Jul 26, 2017 0.0825 0.1070 0.0825 0.1070 18,786 +0.02(+17.45%)
Jul 24, 2017 0.0911 0.0911 0.0911 0 +0.00(+1.54%)
Jul 21, 2017 0.0980 0.0980 0.0779 0.0897 20,406 +0.01(+10.77%)
Jul 19, 2017 0.0810 0.0810 0.0810 0 +0.01(+7.86%)
Jul 14, 2017 0.0751 0.0751 0.0751 0 -0.01(-7.51%)
Jul 13, 2017 0.1000 0.1000 0.0812 0.0812 6,500 -0.04(-31.19%)
Jul 12, 2017 0.1180 0.1180 0.1180 0.1180 1,000 +0.00(+0.00%)
Jul 10, 2017 0.1180 0.1180 0.1180 1 +0.02(+18.00%)
Jul 07, 2017 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Jul 03, 2017 0.1000 0.1000 0.1000 0 +0.02(+23.30%)
Jun 26, 2017 0.0811 0.0811 0.0811 0 +0.00(+0.00%)
Jun 23, 2017 0.0811 0.0811 0.0811 0.0811 3,001 +0.00(+0.87%)
Jun 15, 2017 0.0804 0.0804 0.0804 0 +0.00(+0.12%)
Jun 13, 2017 0.0803 0.0803 0.0803 4 -0.04(-30.78%)
Jun 12, 2017 0.1160 0.1160 0.1160 0.1160 2,500 -0.00(-0.85%)
Jun 09, 2017 0.1170 0.1170 0.1170 0.1170 139 +0.00(+0.00%)
Jun 08, 2017 0.1022 0.1170 0.1022 0.1170 2,000 +0.02(+23.16%)
Jun 07, 2017 0.0872 0.0950 0.0872 0.0950 2,001 +0.02(+21.53%)
Jun 02, 2017 0.0782 0.0782 0.0782 0 -0.00(-2.29%)
Jun 01, 2017 0.0800 0.0800 0.0800 0.0800 161,035 +0.00(+0.88%)
May 31, 2017 0.0800 0.0800 0.0793 0.0793 44,950 -0.00(-0.88%)
May 26, 2017 0.0800 0.0800 0.0800 0 -0.00(-0.25%)
May 25, 2017 0.0841 0.0841 0.0802 0.0802 12,500 +0.00(+4.70%)
May 23, 2017 0.0766 0.0766 0.0766 0 -0.00(-5.43%)
May 22, 2017 0.0802 0.0899 0.0802 0.0810 60,792 -0.01(-9.90%)
May 17, 2017 0.0899 0.0899 0.0899 0 +0.01(+8.31%)
May 16, 2017 0.0908 0.0908 0.0830 0.0830 6,150 +0.01(+9.35%)
May 12, 2017 0.0759 0.0759 0.0759 0 -0.01(-10.71%)
May 11, 2017 0.0851 0.0851 0.0850 0.0850 25,000 +0.00(+5.59%)
May 09, 2017 0.0805 0.0805 0.0805 0 -0.01(-10.56%)
May 04, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 03, 2017 0.0960 0.0960 0.0900 0.0900 74,400 -0.01(-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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.