Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quadrant 4 Systems Corp (OP: QFORQ )

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 (%)
May 31, 2017 0.0220 0.0220 0.0220 0.0220 4,000 +0.00(+4.76%)
May 30, 2017 0.0272 0.0275 0.0130 0.0210 160,892 -0.01(-22.22%)
May 26, 2017 0.0260 0.0275 0.0210 0.0270 77,800 -0.00(-10.00%)
May 24, 2017 0.0300 0.0300 0.0300 0 -0.00(-3.19%)
May 23, 2017 0.0310 0.0310 0.0310 0.0310 1,300 -0.01(-20.54%)
May 22, 2017 0.0390 0.0390 0.0390 0.0390 410 +0.01(+28.71%)
May 19, 2017 0.0350 0.0350 0.0303 0.0303 4,000 -0.01(-24.06%)
May 17, 2017 0.0399 0.0399 0.0399 0 +0.01(+33.00%)
May 15, 2017 0.0300 0.0300 0.0300 0 -0.00(-11.76%)
May 12, 2017 0.0340 0.0340 0.0340 0.0340 397 -0.01(-18.95%)
May 11, 2017 0.0420 0.0420 0.0420 0.0420 244 +0.00(+4.88%)
May 10, 2017 0.0400 0.0400 0.0400 0.0400 42,000 +0.01(+17.65%)
May 09, 2017 0.0340 0.0340 0.0340 0.0340 300 +0.00(+0.00%)
May 04, 2017 0.0340 0.0340 0.0340 0 -0.00(-2.86%)
May 03, 2017 0.0350 0.0350 0.0350 0.0350 766 -0.01(-20.27%)
May 02, 2017 0.0361 0.0490 0.0360 0.0439 22,307 +0.01(+21.94%)
May 01, 2017 0.0360 0.0360 0.0360 0.0360 3,000 +0.00(+0.00%)
Apr 28, 2017 0.0361 0.0425 0.0360 0.0360 74,922 -0.01(-25.39%)
Apr 27, 2017 0.0448 0.0483 0.0363 0.0483 76,705 +0.01(+13.53%)
Apr 26, 2017 0.0474 0.0474 0.0425 0.0425 29,000 -0.00(-5.66%)
Apr 25, 2017 0.0450 0.0500 0.0450 0.0450 27,840 +0.00(+0.11%)
Apr 21, 2017 0.0450 0.0450 0.0450 0 -0.01(-17.28%)
Apr 20, 2017 0.0544 0.0544 0.0544 0.0544 5,000 +0.01(+20.89%)
Apr 19, 2017 0.0450 0.0451 0.0450 0.0450 20,800 -0.01(-10.00%)
Apr 18, 2017 0.0450 0.0524 0.0450 0.0500 56,300 +0.01(+11.11%)
Apr 17, 2017 0.0500 0.0504 0.0449 0.0450 112,763 -0.01(-10.00%)
Apr 13, 2017 0.0500 0.0500 0.0500 0.0500 25,400 -0.00(-9.09%)
Apr 12, 2017 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Apr 11, 2017 0.0599 0.0599 0.0500 0.0500 203,296 -0.01(-16.53%)
Apr 07, 2017 0.0599 0.0599 0.0599 0 +0.01(+20.04%)
Apr 06, 2017 0.0600 0.0600 0.0476 0.0499 91,093 -0.01(-16.83%)
Apr 05, 2017 0.0554 0.0600 0.0554 0.0600 3,000 +0.00(+8.30%)
Apr 03, 2017 0.0554 0.0554 0.0554 0 -0.00(-7.67%)
Mar 31, 2017 0.0551 0.0600 0.0508 0.0600 9,000 +0.00(+0.00%)
Mar 30, 2017 0.0575 0.0600 0.0549 0.0600 57,606 +0.00(+0.00%)
Mar 29, 2017 0.0575 0.0600 0.0550 0.0600 28,300 -0.01(-14.29%)
Mar 28, 2017 0.0550 0.0725 0.0530 0.0700 116,013 +0.03(+55.56%)
Mar 27, 2017 0.0950 0.0950 0.0425 0.0450 144,347 -0.02(-27.30%)
Mar 24, 2017 0.0600 0.0700 0.0540 0.0619 380,939 +0.00(+3.17%)
Mar 23, 2017 0.0498 0.0600 0.0498 0.0600 236,670 +0.01(+20.24%)
Mar 21, 2017 0.0499 0.0499 0.0499 0 +0.00(+10.89%)
Mar 20, 2017 0.0550 0.0550 0.0450 0.0450 25,600 -0.01(-18.18%)
Mar 17, 2017 0.0550 0.0574 0.0550 0.0550 15,234 -0.00(-7.87%)
Mar 15, 2017 0.0597 0.0597 0.0597 0 +0.00(+0.00%)
Mar 14, 2017 0.0475 0.0597 0.0475 0.0597 11,673 +0.02(+48.88%)
Mar 13, 2017 0.0490 0.0490 0.0401 0.0401 100,000 -0.01(-26.69%)
Mar 10, 2017 0.0547 0.0547 0.0547 0.0547 1,000 +0.01(+11.41%)
Mar 09, 2017 0.0491 0.0491 0.0491 0.0491 10,000 +0.00(+8.87%)
Mar 07, 2017 0.0451 0.0451 0.0451 0 -0.00(-8.15%)
Mar 06, 2017 0.0599 0.0599 0.0491 0.0491 6,700 -0.00(-2.00%)
Mar 03, 2017 0.0480 0.0501 0.0480 0.0501 32,700 +0.01(+11.33%)
Mar 02, 2017 0.0460 0.0475 0.0420 0.0450 69,000 -0.00(-9.82%)
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.