Canada markets open in 3 hours 34 minutes

Quest PharmaTech Inc. (QPT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0950+0.0050 (+5.56%)
At close: 02:30PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 07, 20210.10000.10000.10000.10000.1000130,000
Dec. 06, 20210.09000.09000.09000.09000.0900101,100
Dec. 03, 20210.09000.10000.08000.09000.0900171,000
Dec. 02, 20210.09000.09000.09000.09000.09008,000
Dec. 01, 20210.09000.09000.09000.09000.090016,500
Nov. 30, 20210.09000.09000.09000.09000.090020,000
Nov. 29, 20210.09000.09000.09000.09000.090018,000
Nov. 26, 20210.09000.09000.09000.09000.0900-
Nov. 25, 20210.08000.09000.08000.09000.090044,000
Nov. 24, 20210.08000.09000.08000.08000.080036,500
Nov. 23, 20210.09000.10000.08000.08000.0800355,100
Nov. 22, 20210.10000.10000.09000.09000.090044,500
Nov. 19, 20210.09000.09000.09000.09000.090043,300
Nov. 18, 20210.09000.09000.09000.09000.090067,000
Nov. 17, 20210.09000.09000.09000.09000.090060,300
Nov. 16, 20210.09000.10000.09000.09000.0900138,000
Nov. 15, 20210.09000.09000.09000.09000.090061,000
Nov. 12, 20210.09000.09000.09000.09000.090066,000
Nov. 11, 20210.09000.09000.09000.09000.090038,600
Nov. 10, 20210.08000.08000.08000.08000.0800-
Nov. 09, 20210.09000.09000.08000.08000.08006,000
Nov. 08, 20210.09000.09000.08000.09000.0900106,500
Nov. 05, 20210.09000.09000.09000.09000.0900-
Nov. 04, 20210.09000.09000.09000.09000.09005,300
Nov. 03, 20210.08000.08000.08000.08000.080013,000
Nov. 02, 20210.08000.08000.08000.08000.08002,000
Nov. 01, 20210.08000.08000.08000.08000.080016,800
Oct. 29, 20210.08000.08000.08000.08000.080030,000
Oct. 28, 20210.08000.08000.08000.08000.080018,000
Oct. 27, 20210.08000.08000.08000.08000.0800-
Oct. 26, 20210.07000.08000.07000.08000.080051,000
Oct. 25, 20210.08000.08000.07000.07000.0700113,100
Oct. 22, 20210.08000.08000.08000.08000.0800-
Oct. 21, 20210.08000.08000.08000.08000.0800-
Oct. 20, 20210.08000.08000.08000.08000.08003,000
Oct. 19, 20210.08000.08000.08000.08000.0800-
Oct. 18, 20210.08000.08000.08000.08000.080038,000
Oct. 15, 20210.08000.08000.08000.08000.08004,600
Oct. 14, 20210.08000.08000.08000.08000.080035,000
Oct. 13, 20210.07000.07000.07000.07000.07001,100
Oct. 12, 20210.08000.08000.07000.07000.070049,000
Oct. 08, 20210.08000.08000.08000.08000.08007,000
Oct. 07, 20210.08000.08000.07000.07000.070052,000
Oct. 06, 20210.07000.07000.07000.07000.0700-
Oct. 05, 20210.07000.07000.07000.07000.070021,000
Oct. 04, 20210.08000.08000.06000.07000.0700242,900
Oct. 01, 20210.07000.07000.07000.07000.0700-
Sep. 30, 20210.08000.08000.07000.07000.0700129,400
Sep. 29, 20210.08000.08000.08000.08000.080012,000
Sep. 28, 20210.08000.08000.08000.08000.0800-
Sep. 27, 20210.08000.08000.08000.08000.08003,000
Sep. 24, 20210.08000.08000.08000.08000.0800-
Sep. 23, 20210.08000.08000.08000.08000.080072,000
Sep. 22, 20210.08000.08000.08000.08000.080023,000
Sep. 21, 20210.08000.09000.08000.09000.090032,000
Sep. 20, 20210.08000.09000.08000.09000.090039,000
Sep. 17, 20210.09000.09000.09000.09000.0900-
Sep. 16, 20210.09000.09000.09000.09000.0900-
Sep. 15, 20210.09000.09000.09000.09000.0900-
Sep. 14, 20210.09000.09000.09000.09000.0900-
Sep. 13, 20210.09000.09000.09000.09000.0900-
Sep. 10, 20210.08000.09000.08000.09000.090093,200
Sep. 09, 20210.08000.08000.08000.08000.080015,000
Sep. 08, 20210.08000.08000.08000.08000.0800-
Sep. 07, 20210.08000.08000.08000.08000.0800-
Sep. 03, 20210.08000.08000.08000.08000.08001,800
Sep. 02, 20210.08000.08000.08000.08000.0800-
Sep. 01, 20210.08000.08000.08000.08000.0800-
Aug. 31, 20210.08000.08000.08000.08000.0800115,000
Aug. 30, 20210.09000.09000.08000.08000.0800138,400
Aug. 27, 20210.09000.09000.09000.09000.0900-
Aug. 26, 20210.09000.09000.09000.09000.09003,000
Aug. 25, 20210.09000.09000.09000.09000.090030,000
Aug. 24, 20210.09000.09000.09000.09000.090012,000
Aug. 23, 20210.09000.09000.09000.09000.0900-
Aug. 20, 20210.09000.09000.09000.09000.090020,000
Aug. 19, 20210.09000.09000.08000.08000.080011,000
Aug. 18, 20210.09000.09000.09000.09000.0900-
Aug. 17, 20210.09000.09000.09000.09000.0900-
Aug. 16, 20210.08000.09000.08000.09000.090025,600
Aug. 13, 20210.08000.08000.08000.08000.0800-
Aug. 12, 20210.09000.09000.08000.08000.080091,600
Aug. 11, 20210.08000.08000.08000.08000.08002,500
Aug. 10, 20210.09000.09000.09000.09000.09001,000
Aug. 09, 20210.09000.09000.09000.09000.090015,000
Aug. 06, 20210.08000.08000.08000.08000.08009,000
Aug. 05, 20210.08000.08000.08000.08000.0800378,300
Aug. 04, 20210.08000.08000.08000.08000.080039,100
Aug. 03, 20210.09000.09000.08000.08000.080061,500
Jul. 30, 20210.08000.08000.08000.08000.080010,000
Jul. 29, 20210.08000.08000.08000.08000.080041,000
Jul. 28, 20210.08000.08000.08000.08000.0800-
Jul. 27, 20210.08000.08000.08000.08000.0800-
Jul. 26, 20210.08000.08000.08000.08000.0800154,100
Jul. 23, 20210.08000.08000.08000.08000.080030,200
Jul. 22, 20210.08000.08000.08000.08000.08003,000
Jul. 21, 20210.09000.09000.08000.08000.0800480,000
Jul. 20, 20210.09000.09000.09000.09000.0900-
Jul. 19, 20210.09000.09000.09000.09000.0900100
Jul. 16, 20210.09000.09000.09000.09000.090028,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...