Canada markets closed

Quest PharmaTech Inc. (QPT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.08000.0000 (0.00%)
At close: 02:54PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.08000.08000.08000.08000.0800-
Aug 11, 20220.08000.08000.08000.08000.08002,000
Aug 10, 20220.08000.08000.08000.08000.08001,000
Aug 09, 20220.08000.08000.08000.08000.0800-
Aug 08, 20220.08000.08000.08000.08000.0800-
Aug 05, 20220.08000.08000.08000.08000.0800-
Aug 04, 20220.09000.09000.08000.08000.080096,000
Aug 03, 20220.09000.09000.09000.09000.09003,000
Aug 02, 20220.09000.09000.09000.09000.0900-
Jul 29, 20220.09000.09000.09000.09000.0900-
Jul 28, 20220.09000.09000.09000.09000.090050,500
Jul 27, 20220.09000.09000.09000.09000.09005,900
Jul 26, 20220.09000.09000.09000.09000.090021,000
Jul 25, 20220.09000.09000.09000.09000.0900-
Jul 22, 20220.09000.09000.09000.09000.0900-
Jul 21, 20220.09000.09000.09000.09000.0900-
Jul 20, 20220.08000.09000.08000.09000.090012,500
Jul 19, 20220.08000.09000.08000.09000.090046,400
Jul 18, 20220.08000.08000.08000.08000.0800-
Jul 15, 20220.08000.08000.08000.08000.0800-
Jul 14, 20220.08000.08000.08000.08000.08006,000
Jul 13, 20220.08000.08000.08000.08000.08004,500
Jul 12, 20220.09000.09000.07000.09000.090059,000
Jul 11, 20220.10000.10000.10000.10000.100010,000
Jul 08, 20220.11000.11000.11000.11000.1100-
Jul 07, 20220.11000.11000.11000.11000.1100-
Jul 06, 20220.11000.11000.11000.11000.1100-
Jul 05, 20220.11000.11000.11000.11000.11002,000
Jul 04, 20220.09000.09000.09000.09000.09001,800
Jun 30, 20220.11000.11000.11000.11000.1100-
Jun 29, 20220.11000.11000.11000.11000.1100500
Jun 28, 20220.10000.11000.10000.11000.110025,600
Jun 27, 20220.10000.10000.10000.10000.10004,000
Jun 24, 20220.10000.10000.10000.10000.100016,000
Jun 23, 20220.11000.11000.11000.11000.110010,000
Jun 22, 20220.12000.12000.11000.11000.110011,100
Jun 21, 20220.11000.11000.11000.11000.110020,000
Jun 20, 20220.10000.10000.10000.10000.1000-
Jun 17, 20220.11000.11000.10000.10000.100018,000
Jun 16, 20220.13000.13000.10000.10000.100062,500
Jun 15, 20220.11000.11000.11000.11000.11007,000
Jun 14, 20220.11000.11000.11000.11000.110011,500
Jun 13, 20220.12000.12000.12000.12000.12002,000
Jun 10, 20220.12000.13000.12000.13000.130051,500
Jun 09, 20220.12000.12000.12000.12000.12001,500
Jun 08, 20220.12000.12000.12000.12000.120010,100
Jun 07, 20220.11000.11000.11000.11000.1100-
Jun 06, 20220.11000.11000.11000.11000.1100-
Jun 03, 20220.14000.14000.11000.11000.110051,900
Jun 02, 20220.12000.14000.12000.14000.1400155,800
Jun 01, 20220.12000.12000.12000.12000.1200500
May 31, 20220.11000.12000.11000.12000.120032,900
May 30, 20220.17000.17000.10000.10000.100099,500
May 27, 20220.10000.10000.10000.10000.100024,500
May 26, 20220.10000.10000.10000.10000.1000-
May 25, 20220.10000.10000.10000.10000.10005,000
May 24, 20220.09000.09000.09000.09000.0900-
May 20, 20220.10000.10000.09000.09000.09003,500
May 19, 20220.10000.10000.10000.10000.1000800
May 18, 20220.10000.10000.10000.10000.1000-
May 17, 20220.10000.10000.10000.10000.10005,000
May 16, 20220.10000.10000.10000.10000.10005,000
May 13, 20220.10000.10000.10000.10000.10002,000
May 12, 20220.10000.10000.10000.10000.100083,200
May 11, 20220.10000.10000.10000.10000.10002,500
May 10, 20220.10000.10000.10000.10000.10003,500
May 09, 20220.11000.11000.11000.11000.110047,000
May 06, 20220.11000.11000.11000.11000.11002,000
May 05, 20220.11000.12000.11000.12000.120036,000
May 04, 20220.10000.10000.10000.10000.10003,000
May 03, 20220.10000.11000.10000.11000.110091,000
May 02, 20220.10000.10000.10000.10000.1000-
Apr 29, 20220.10000.10000.10000.10000.10007,500
Apr 28, 20220.10000.10000.10000.10000.10004,000
Apr 27, 20220.10000.11000.10000.10000.10007,000
Apr 26, 20220.10000.10000.10000.10000.10003,000
Apr 25, 20220.10000.10000.10000.10000.10002,000
Apr 22, 20220.10000.10000.10000.10000.10003,000
Apr 21, 20220.10000.10000.10000.10000.10002,000
Apr 20, 20220.10000.10000.10000.10000.100034,400
Apr 19, 20220.11000.11000.10000.10000.100088,000
Apr 18, 20220.11000.11000.11000.11000.11003,100
Apr 14, 20220.11000.11000.11000.11000.1100600
Apr 13, 20220.11000.13000.11000.13000.13003,000
Apr 12, 20220.10000.13000.10000.12000.1200158,400
Apr 11, 20220.11000.11000.11000.11000.1100112,000
Apr 08, 20220.09000.11000.09000.09000.090083,100
Apr 07, 20220.09000.09000.09000.09000.09003,000
Apr 06, 20220.09000.09000.09000.09000.09001,000
Apr 05, 20220.09000.09000.09000.09000.09007,600
Apr 04, 20220.09000.10000.09000.10000.100011,200
Apr 01, 20220.10000.10000.10000.10000.1000-
Mar 31, 20220.10000.10000.10000.10000.1000-
Mar 30, 20220.10000.10000.10000.10000.10001,200
Mar 29, 20220.09000.10000.09000.09000.090047,000
Mar 28, 20220.09000.09000.08000.09000.090078,200
Mar 25, 20220.09000.09000.09000.09000.0900-
Mar 24, 20220.09000.09000.09000.09000.090012,000
Mar 23, 20220.09000.09000.08000.08000.080027,500
Mar 22, 20220.09000.09000.09000.09000.09008,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...