Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
18:34:05 EDT Fri 19 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-19QVOD8.278.3558.2558.340.063,497,4057,2978.328.34
2024-04-18QVOD8.238.338.22098.285,119,8399,8088.238.35
2024-04-17QVOD8.278.3358.228.280.094,174,3958,5428.238.28
2024-04-16QVOD8.278.278.168.19-0.105,795,13111,7707.898.30
2024-04-15QVOD8.368.408.268.29-0.015,391,3657,4348.279.20
2024-04-12QVOD8.388.468.308.30-0.078,405,8757,5298.298.38
2024-04-11QVOD8.418.428.308.37-0.045,496,0078,3368.359.09
2024-04-10QVOD8.488.5158.378.41-0.228,243,6279,1028.418.45
2024-04-09QVOD8.608.748.598.630.075,690,9895,7098.258.65
2024-04-08QVOD8.608.688.548.56-0.067,655,44010,2608.558.60
2024-04-05QVOD8.688.7058.618.62-0.096,400,9399,1198.648.76
2024-04-04QVOD9.079.118.718.71-0.389,670,11911,0848.7810.00
2024-04-03QVOD8.869.1358.849.090.2110,225,52512,0828.479.11
2024-04-02QVOD8.868.9158.828.880.095,438,78310,2198.839.72
2024-04-01QVOD9.009.018.7848.79-0.113,375,7526,4468.788.90
2024-03-29QVOD8.848.978.848.900.07008.888.96
2024-03-28QVOD8.848.978.848.900.076,687,5847,6408.888.96
2024-03-27QVOD8.728.848.728.830.157,271,4628,7868.708.85
2024-03-26QVOD8.658.708.598.680.126,876,1999,1598.688.70
2024-03-25QVOD8.608.698.568.56-0.046,059,1328,1678.569.41
2024-03-22QVOD8.728.7558.5858.6010,036,1398,7208.589.37
2024-03-21QVOD8.688.738.598.60-0.065,531,1417,6088.628.73
2024-03-20QVOD8.428.678.418.660.199,351,08410,5718.608.67
2024-03-19QVOD8.548.56518.458.47-0.1411,452,39614,2498.448.56
2024-03-18QVOD8.758.768.5758.61-0.2112,725,01515,1948.5712.20
2024-03-15QVOD8.969.05778.798.820.3330,081,60723,8468.818.97
2024-03-14QVOD8.638.638.43018.49-0.0711,381,79714,8378.478.51
2024-03-13QVOD8.7428.758.558.56-0.4212,761,51915,7438.568.65
2024-03-12QVOD9.219.2358.938.98-0.0911,633,66913,2009.039.06
2024-03-11QVOD9.169.219.059.07-0.198,405,22610,6289.069.12
2024-03-08QVOD9.159.299.129.260.2215,431,85918,3339.159.28
2024-03-07QVOD9.119.148.989.040.107,137,09810,4219.009.84
2024-03-06QVOD9.129.138.898.94-0.1011,274,11812,5578.489.06
2024-03-05QVOD8.919.208.889.040.1012,910,05014,4248.829.08
2024-03-04QVOD8.928.998.8758.94-0.148,202,58410,6078.909.05
2024-03-01QVOD8.959.1558.8759.0750.1359,214,28315,2259.059.13
2024-02-29QVOD8.9438.998.778.940.2811,524,87617,5558.888.97
2024-02-28QVOD8.738.768.608.67-0.118,475,65811,3628.608.68
2024-02-27QVOD8.588.808.5658.780.318,616,11510,6698.708.88
2024-02-26QVOD8.448.508.388.476,057,5499,9728.168.50
2024-02-23QVOD8.278.568.208.470.0713,969,08915,6308.308.52
2024-02-22QVOD8.438.478.38018.40-0.077,253,3819,0828.398.50
2024-02-21QVOD8.548.558.4058.47-0.139,215,4089,4878.148.58
2024-02-20QVOD8.508.658.498.600.137,143,5839,1888.548.65
2024-02-19QVOD8.488.508.348.47-0.03008.438.48
2024-02-16QVOD8.488.508.348.47-0.037,873,06311,5548.438.48
2024-02-15QVOD8.298.608.288.500.2015,305,57117,2468.108.51
2024-02-14QVOD8.518.588.2158.300.0115,385,29016,2168.238.64
2024-02-13QVOD8.178.348.038.290.0924,156,34024,9568.208.33
2024-02-12QVOD8.088.2658.078.200.146,703,3789,2138.148.27
2024-02-09QVOD8.078.138.028.06-0.108,509,19010,8398.058.11
2024-02-08QVOD8.188.218.1058.165,665,16511,2397.808.22
2024-02-07QVOD8.288.308.1358.16-0.247,351,95513,8628.178.18
2024-02-06QVOD8.408.4558.37018.40-0.056,545,36610,2598.419.32
2024-02-05QVOD8.608.6048.3958.45-0.2911,996,78615,0198.4310.80
2024-02-02QVOD8.818.828.7058.740.015,992,2039,5518.7110.80
2024-02-01QVOD8.678.758.628.730.135,190,0677,8648.738.80
2024-01-31QVOD8.678.728.588.60-0.257,609,4989,8158.588.70
2024-01-30QVOD8.868.908.798.85-0.145,985,83013,0698.608.91
2024-01-29QVOD8.968.998.858.99-0.076,161,2919,5198.879.78
2024-01-26QVOD8.979.14978.979.060.276,895,4848,7979.0010.80
2024-01-25QVOD8.798.8058.718.790.014,243,9636,7048.7010.80
2024-01-24QVOD8.928.978.788.78-0.105,052,3417,9398.8010.80
2024-01-23QVOD8.798.908.788.880.106,360,6169,1248.788.89
2024-01-22QVOD8.738.798.698.780.115,746,1298,2448.708.80