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 (%)
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%)
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%)
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.