New Zealand markets close in 4 hours 39 minutes

Quest Water Global, Inc. (QWTR)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0400+0.0020 (+5.26%)
At close: 09:30AM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20240.04000.04000.04000.04000.04002,745
21 May 20240.04500.04500.03800.03800.03805,800
20 May 20240.04000.04000.04000.04000.0400-
17 May 20240.04000.04000.04000.04000.040020,000
16 May 20240.03500.03500.03500.03500.03502,000
15 May 20240.03500.03500.03500.03500.0350500
14 May 20240.04000.04000.04000.04000.040010,000
13 May 20240.02900.02900.02900.02900.0290-
10 May 20240.02900.02900.02900.02900.0290-
09 May 20240.02900.02900.02900.02900.0290-
08 May 20240.02900.02900.02900.02900.02901,600
07 May 20240.04000.04000.04000.04000.0400-
06 May 20240.04000.04000.04000.04000.0400-
03 May 20240.04000.04000.04000.04000.0400-
02 May 20240.04000.04000.04000.04000.0400-
01 May 20240.04000.04000.04000.04000.0400-
30 Apr 20240.04000.04000.04000.04000.0400-
29 Apr 20240.02900.04000.02900.04000.04008,000
26 Apr 20240.03800.03800.03800.03800.0380-
25 Apr 20240.03800.03800.03800.03800.0380-
24 Apr 20240.03800.03800.03800.03800.0380-
23 Apr 20240.04500.04500.03800.03800.038025,000
22 Apr 20240.04500.04500.04500.04500.0450-
19 Apr 20240.04500.04500.04500.04500.0450-
18 Apr 20240.04500.04500.04500.04500.04506,100
17 Apr 20240.04400.04400.04400.04400.044027,300
16 Apr 20240.04200.04200.04200.04200.04206,600
15 Apr 20240.04000.04000.04000.04000.04009,900
12 Apr 20240.03500.03500.03500.03500.0350-
11 Apr 20240.03700.03700.03500.03500.035011,100
10 Apr 20240.04000.04000.04000.04000.0400-
09 Apr 20240.04000.04000.04000.04000.0400-
08 Apr 20240.04000.04000.04000.04000.0400-
05 Apr 20240.03600.04000.03500.04000.040037,800
04 Apr 20240.03800.03800.03800.03800.0380-
03 Apr 20240.03800.03800.03800.03800.0380-
02 Apr 20240.03800.03800.03800.03800.0380-
01 Apr 20240.03800.03800.03800.03800.0380300
28 Mar 20240.04500.04500.04500.04500.0450300
27 Mar 20240.04000.04000.03600.03600.036029,400
26 Mar 20240.03600.04900.03600.04000.040028,000
25 Mar 20240.03600.03600.03600.03600.0360-
22 Mar 20240.03600.03600.03600.03600.0360-
21 Mar 20240.03600.03600.03600.03600.0360-
20 Mar 20240.03600.03600.03600.03600.0360-
19 Mar 20240.03800.03800.03600.03600.036030,000
18 Mar 20240.03700.03700.03700.03700.0370-
15 Mar 20240.03700.03700.03700.03700.0370-
14 Mar 20240.03700.03700.03700.03700.0370-
13 Mar 20240.03700.03700.03700.03700.0370-
12 Mar 20240.03700.03700.03700.03700.0370-
11 Mar 20240.03700.03700.03700.03700.0370-
08 Mar 20240.03900.03900.03700.03700.03701,000
07 Mar 20240.03800.03800.03800.03800.0380-
06 Mar 20240.03800.03800.03800.03800.0380-
05 Mar 20240.03700.03800.03700.03800.038015,000
04 Mar 20240.03700.04400.03700.03700.037011,000
01 Mar 20240.04400.04400.04400.04400.0440-
29 Feb 20240.04400.04400.04400.04400.0440-
28 Feb 20240.04400.04400.04400.04400.0440-
27 Feb 20240.03700.04400.03700.04400.0440400
26 Feb 20240.04400.04400.04400.04400.0440100
23 Feb 20240.03700.05000.03700.04400.04404,100
22 Feb 20240.03700.03700.03700.03700.0370400
21 Feb 20240.03700.03700.03700.03700.0370300
20 Feb 20240.03900.03900.03900.03900.0390-
16 Feb 20240.03900.03900.03900.03900.0390-
15 Feb 20240.03900.03900.03900.03900.0390-
14 Feb 20240.03900.03900.03900.03900.03901,900
13 Feb 20240.04000.04000.04000.04000.0400700
12 Feb 20240.03700.03700.03700.03700.0370-
09 Feb 20240.03700.03700.03700.03700.0370-
08 Feb 20240.03700.03700.03700.03700.0370-
07 Feb 20240.03700.03700.03700.03700.0370-
06 Feb 20240.03900.03900.03700.03700.037020,000
05 Feb 20240.03700.03700.03700.03700.0370300
02 Feb 20240.04700.04700.04700.04700.0470-
01 Feb 20240.04700.04700.04700.04700.0470-
31 Jan 20240.04700.04700.04700.04700.0470-
30 Jan 20240.04700.04700.04700.04700.0470-
29 Jan 20240.04700.04700.04700.04700.0470-
26 Jan 20240.04700.04700.04700.04700.0470-
25 Jan 20240.04700.04700.04700.04700.0470-
24 Jan 20240.04700.04700.04700.04700.04701,100
23 Jan 20240.04800.04800.04700.04700.047011,700
22 Jan 20240.04000.04000.04000.04000.0400500
19 Jan 20240.04800.04800.04800.04800.0480-
18 Jan 20240.04800.04800.04800.04800.0480-
17 Jan 20240.04800.04800.04800.04800.0480-
16 Jan 20240.04800.04800.04800.04800.048010,000
12 Jan 20240.05000.05000.05000.05000.0500-
11 Jan 20240.05000.05000.05000.05000.0500-
10 Jan 20240.05000.05000.05000.05000.05005,000
09 Jan 20240.05000.05000.05000.05000.0500-
08 Jan 20240.05000.05000.05000.05000.0500-
05 Jan 20240.05000.05000.05000.05000.0500-
04 Jan 20240.05000.05000.05000.05000.0500-
03 Jan 20240.05000.05000.05000.05000.0500-
02 Jan 20240.05000.05000.05000.05000.0500-
29 Dec 20230.05100.05100.03500.05000.050092,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...