07:04:42 EDT Thu 20 Jun 2019
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-06-19QGIGA0.32240.32240.32240.32241010.29010.359
2019-06-18QGIGA0.32010.32240.29010.32240.00239,41160.29010.359
2019-06-17QGIGA0.335050.335050.32010.3201-0.008972,10060.32010.359
2019-06-14QGIGA0.32010.329070.32010.329070.0089773430.32010.359
2019-06-13QGIGA0.32010.3590.32010.3201-0.03983,70530.32010.359
2019-06-12QGIGA0.35990.35990.35990.3599-0.001125010.32010.359
2019-06-11QGIGA0.32910.3610.3210.3610.0028,29550.32010.36
2019-06-10QGIGA0.3590.3590.3590.35911840.32010.375
2019-06-07QGIGA0.3210.3590.3210.3590.03896,00020.32010.375
2019-06-06QGIGA0.3770.3770.32010.3201-0.000140020.32010.375
2019-06-05QGIGA0.32020.32010.45
2019-06-04QGIGA0.370.37350.32020.3202-0.056817,06280.32010.45
2019-06-03QGIGA0.3510.3770.3510.3770.0261,70020.3510.45
2019-05-31QGIGA0.370.370.350.351-0.01917,55080.330.45
2019-05-30QGIGA0.35760.370.35670.370.0194,60450.330.45
2019-05-29QGIGA0.3780.3780.3510.351-0.0273,34630.330.45
2019-05-28QGIGA0.3780.3780.3780.3780.0312,17720.330.45
2019-05-27QGIGA0.3780.3780.3470.347-0.00300
2019-05-24QGIGA0.3780.3780.3470.347-0.0036,58470.330.45
2019-05-23QGIGA0.3350.350.3350.350.034,72650.32010.45
2019-05-22QGIGA0.320.320.320.320.00451,00420.320.35
2019-05-21QGIGA0.31550.31550.31550.3155-0.024510010.310.35
2019-05-20QGIGA0.3450.3450.340.34-0.011595,94140.310.35
2019-05-17QGIGA0.3780.3780.3450.35159-0.023415,40050.340.35
2019-05-16QGIGA0.3780.3780.3750.3750.0257,50960.340.378
2019-05-15QGIGA0.350.350.350.350.0005525010.3330.379
2019-05-14QGIGA0.3330.350.3330.349450.016354,259160.070.35
2019-05-13QGIGA0.350.350.3330.3331-0.02196,364100.1050.45
2019-05-10QGIGA0.360.360.3550.3557,90040.350.46
2019-05-09QGIGA0.3780.3780.3550.355-0.02310,39050.320.36
2019-05-08QGIGA0.3780.3780.3550.3780.0098,60040.320.45
2019-05-07QGIGA0.3780.3780.34570.3690.0259,00030.320.46
2019-05-06QGIGA0.3440.3440.3440.3440.02416220.320.46
2019-05-03QGIGA0.3780.3780.320.32-0.04418,17470.320.46
2019-05-02QGIGA0.320.3640.320.3640.00824,08570.300.379
2019-05-01QGIGA0.32770.3560.3250.3560.0312,85030.320.46
2019-04-30QGIGA0.3510.3790.32450.325-0.01964,671130.320.46
2019-04-29QGIGA0.3420.3750.3420.3440.00116,78440.350.45
2019-04-26QGIGA0.3440.3440.3250.3430.00311,90050.330.379
2019-04-25QGIGA0.330.3460.330.340.016,17260.340.45
2019-04-24QGIGA0.3460.3460.3250.33-0.05732,30050.330.388
2019-04-23QGIGA0.323750.3880.323750.3870.05651,61960.320.388
2019-04-22QGIGA0.33050.33050.33050.33050.000550420.31750.40
2019-04-19QGIGA0.31750.37990.31750.330.0100
2019-04-18QGIGA0.31750.37990.31750.330.012,15050.31750.40
2019-04-17QGIGA0.320.3250.31960.32-0.00487,00040.31750.40
2019-04-16QGIGA0.3720.4170.32480.3248-0.002667,24690.31750.40
2019-04-15QGIGA0.31750.3310.31750.32746-0.002544,65040.31750.372
2019-04-12QGIGA0.330.330.330.3362530.31750.372
2019-04-11QGIGA0.330.340.330.337,02550.31750.372
2019-04-10QGIGA0.330.330.330.338,52550.31750.38
2019-04-09QGIGA0.350.350.330.33-0.000118,65040.31750.38
2019-04-08QGIGA0.33010.3250.35
2019-04-05QGIGA0.33010.33010.33010.33012010.3250.35
2019-04-04QGIGA0.400.400.330.33010.00013,79570.3250.35
2019-04-03QGIGA0.350.412650.330.339,52980.3250.46
2019-04-02QGIGA0.3250.350.3250.33-0.0717,942110.3250.35
2019-04-01QGIGA0.340.400.330.400.0726,693150.3250.46
2019-03-29QGIGA0.330.3250.379
2019-03-28QGIGA0.330.33490.330.33-0.00048,70660.3250.379
2019-03-27QGIGA0.3250.33040.3250.33040.005420020.3250.379
2019-03-26QGIGA0.3250.3250.3250.3250.0054,71210.3250.379
2019-03-25QGIGA0.320.320.320.32-0.0012,50010.300.46
2019-03-22QGIGA0.3210.3210.3210.3210.0048,45230.320.46
2019-03-21QGIGA0.3170.3170.3170.317710.300.46