19:52:28 EDT Wed 18 Sep 2019
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-09-18QGIGA0.34450.3590.330.339,00070.330.35
2019-09-17QGIGA0.330.330.330.33-0.000550010.330.359
2019-09-16QGIGA0.3250.33050.3250.3305-0.00952,50020.3250.359
2019-09-13QGIGA0.340.340.340.342510.3250.359
2019-09-12QGIGA0.3250.34450.3250.340.019,10050.3250.359
2019-09-11QGIGA0.330.3250.359
2019-09-10QGIGA0.32950.350.32950.3320,155110.30010.359
2019-09-09QGIGA0.3220.330.30010.330.0115,20060.30010.33
2019-09-06QGIGA0.320.320.36
2019-09-05QGIGA0.320.320.320.3216320.320.36
2019-09-04QGIGA0.320.320.320.32-0.000550010.320.35
2019-09-03QGIGA0.320.350.320.3205-0.03959,25070.320.35
2019-09-02QGIGA0.340.360.320.360.0200
2019-08-30QGIGA0.340.360.320.360.023,20030.320.36
2019-08-29QGIGA0.310.340.310.340.032,64530.320.36
2019-08-28QGIGA0.310.310.310.31-0.00595050.310.34
2019-08-27QGIGA0.3050.3150.3050.315-0.01565020.310.34
2019-08-26QGIGA0.30750.330.30010.330.017537,510100.30020.34
2019-08-23QGIGA0.31250.31250.31250.3125-0.01351,00010.3050.36
2019-08-22QGIGA0.3260.30010.36
2019-08-21QGIGA0.3270.3270.3260.32620,78080.30010.36
2019-08-20QGIGA0.3260.3260.3260.3263,30010.3260.35
2019-08-19QGIGA0.330.3441750.3260.326-0.029519,433110.3260.35
2019-08-16QGIGA0.33010.35550.33010.35550.00553,80020.330.42
2019-08-15QGIGA0.380.380.350.354,92540.330.42
2019-08-14QGIGA0.3580.3580.350.35-0.00858,21680.330.42
2019-08-13QGIGA0.370.370.3570.358-0.01233,80050.3580.39
2019-08-12QGIGA0.400.400.370.3711,50360.370.448
2019-08-09QGIGA0.370.370.370.37-0.035,00250.370.448
2019-08-08QGIGA0.400.400.400.40420.37010.444
2019-08-07QGIGA0.400.4020.400.40-0.0027,45030.35020.446
2019-08-06QGIGA0.41510.431950.4020.402-0.033112,439150.35020.45
2019-08-05QGIGA0.41510.437580.41510.43510.020177,738190.41510.46
2019-08-02QGIGA0.4480.4480.4150.415-0.03210,40070.41510.45
2019-08-01QGIGA0.44850.44850.4050.4470.04212,550130.340.45
2019-07-31QGIGA0.38950.410.360.4050.04105,059150.390.45
2019-07-30QGIGA0.3750.3790.3650.365-0.005519,19070.360.40
2019-07-29QGIGA0.3640.3750.3640.37050.029513,805110.360.375
2019-07-26QGIGA0.3750.3750.3410.341-0.0289,09060.340.375
2019-07-25QGIGA0.3750.3750.3690.36966,21260.340.375
2019-07-24QGIGA0.35750.370.340.3690.028943,704180.340.375
2019-07-23QGIGA0.340.37490.340.3401-0.03491,66030.320.375
2019-07-22QGIGA0.360.3750.340.3756,11960.320.375
2019-07-19QGIGA0.3610.3750.3610.3750.03514,65780.360.375
2019-07-18QGIGA0.340.340.330.34-0.0120,96860.340.36
2019-07-17QGIGA0.320.3580.320.355,70140.320.36
2019-07-16QGIGA0.31960.37780.300.350.05107,054490.320.36
2019-07-15QGIGA0.3010.3010.300.30-0.047,27630.300.32
2019-07-12QGIGA0.300.340.300.340.0410,69060.300.34
2019-07-11QGIGA0.340.340.300.30-0.041,67040.300.34
2019-07-10QGIGA0.300.340.300.340.041,88230.300.375
2019-07-09QGIGA0.30980.30980.300.301,37030.300.34
2019-07-08QGIGA0.300.300.300.301,00010.300.34
2019-07-05QGIGA0.300.300.300.304810.300.34
2019-07-04QGIGA0.30
2019-07-03QGIGA0.300.300.300.3010010.29010.34
2019-07-02QGIGA0.300.300.300.30-0.0392,96640.300.34
2019-07-01QGIGA0.3390.3390.3390.3390.028957,00230.300.34
2019-06-28QGIGA0.310050.300.34
2019-06-27QGIGA0.310050.310050.310050.31005-0.0299524420.300.34
2019-06-26QGIGA0.340.340.3390.340.049945540.29010.34
2019-06-25QGIGA0.29010.29010.29010.2901-0.024710010.29010.34
2019-06-24QGIGA0.31480.31480.31480.31485010.29010.34
2019-06-21QGIGA0.31480.31480.31480.31480.01481,00010.29010.34
2019-06-20QGIGA0.300.300.300.30-0.022454530.29010.34
2019-06-19QGIGA0.32240.32240.32240.32241010.29010.359