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
01:04:55 EDT Sun 28 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-26QBGC8.228.318.1658.300.102,072,3229,3858.159.11
2024-04-25QBGC8.188.348.138.200.125,669,72817,0788.159.22
2024-04-24QBGC7.738.127.708.080.304,436,05511,9487.198.91
2024-04-23QBGC7.727.837.647.780.0651,944,5408,7686.429.03
2024-04-22QBGC7.727.887.617.720.013,370,50911,8186.649.06
2024-04-19QBGC7.537.737.497.710.153,170,46510,4136.979.06
2024-04-18QBGC7.547.6657.497.560.042,584,6187,6065.888.19
2024-04-17QBGC7.627.687.437.52-0.052,665,0219,0456.428.57
2024-04-16QBGC7.557.627.4857.57-0.022,980,5528,2426.649.00
2024-04-15QBGC7.817.867.547.595-0.1553,042,28510,9907.508.50
2024-04-12QBGC7.947.9757.717.75-0.182,366,7859,0307.698.32
2024-04-11QBGC7.948.0057.837.932,765,0179,3057.609.00
2024-04-10QBGC7.818.067.817.93-0.064,744,03110,2657.628.32
2024-04-09QBGC8.238.237.9457.99-0.202,572,8938,0397.298.32
2024-04-08QBGC8.158.238.0558.190.062,715,7226,3487.628.32
2024-04-05QBGC8.028.237.978.130.082,231,8299,0397.408.25
2024-04-04QBGC8.178.248.008.05-0.033,251,75010,0146.978.25
2024-04-03QBGC7.7488.157.628.080.384,403,46712,2617.038.19
2024-04-02QBGC7.597.747.537.700.044,612,94210,3737.508.67
2024-04-01QBGC7.677.757.587.66-0.114,267,09310,2007.577.87
2024-03-29QBGC7.667.7757.6457.770.13007.668.50
2024-03-28QBGC7.667.7757.6457.770.134,063,21110,3037.668.50
2024-03-27QBGC7.707.827.597.64-0.082,665,9597,9666.998.08
2024-03-26QBGC7.907.937.7057.72-0.143,203,90810,2707.708.08
2024-03-25QBGC8.188.267.8557.86-0.353,203,7138,5157.018.19
2024-03-22QBGC8.298.338.198.21-0.082,962,4459,5967.398.39
2024-03-21QBGC8.158.338.128.290.163,564,76210,2887.908.39
2024-03-20QBGC7.938.157.838.130.153,190,6149,2407.708.49
2024-03-19QBGC7.928.037.797.984,259,98611,4437.758.01
2024-03-18QBGC8.408.467.957.98-0.389,123,10724,4487.658.07
2024-03-15QBGC8.348.708.328.36-0.0578,502,21936,0058.308.90
2024-03-14QBGC8.498.5058.2558.41-0.096,499,58316,3358.208.72
2024-03-13QBGC8.508.708.458.506,482,83713,6428.078.90
2024-03-12QBGC8.548.668.478.50-0.044,864,40123,2127.628.68
2024-03-11QBGC8.448.598.198.540.045,459,29913,4418.208.68
2024-03-08QBGC8.478.678.458.500.076,928,81616,2067.399.34
2024-03-07QBGC8.558.568.398.43-0.126,142,28816,1617.908.45
2024-03-06QBGC8.428.568.338.550.2810,202,55521,7647.809.29
2024-03-05QBGC8.128.488.028.270.1311,201,84227,1588.179.58
2024-03-04QBGC7.628.167.458.141.0525,839,71149,9357.758.20
2024-03-01QBGC6.95017.206.95017.100.153,238,3908,5477.468.24
2024-02-29QBGC7.167.166.786.95-0.076,677,84711,5836.957.18
2024-02-28QBGC6.997.046.937.020.041,737,9496,6026.907.32
2024-02-27QBGC6.947.056.926.980.011,928,7038,7656.907.70
2024-02-26QBGC7.087.106.9456.97-0.113,924,7939,3966.277.94
2024-02-23QBGC7.127.2657.067.08-0.022,419,07510,1746.857.36
2024-02-22QBGC7.127.277.067.10-0.012,617,9197,7345.907.25
2024-02-21QBGC7.047.147.017.110.023,307,73610,1466.517.12
2024-02-20QBGC7.367.427.037.09-0.363,428,07411,8076.647.26
2024-02-19QBGC7.277.627.2257.450.25006.617.60
2024-02-16QBGC7.277.627.2257.450.254,693,20317,3876.617.60
2024-02-15QBGC7.157.367.117.200.103,725,30810,5526.648.43
2024-02-14QBGC7.217.3556.707.10-0.216,411,64719,2096.857.98
2024-02-13QBGC7.307.4757.267.31-0.204,600,65315,9407.297.79
2024-02-12QBGC7.547.657.4557.510.013,091,6649,7216.537.69
2024-02-09QBGC7.307.517.29537.500.222,425,7597,2846.988.44
2024-02-08QBGC7.127.297.127.280.131,641,3407,2826.988.07
2024-02-07QBGC7.007.196.957.150.161,788,4066,5976.648.10
2024-02-06QBGC7.107.146.9756.99-0.132,426,5486,2656.267.75
2024-02-05QBGC7.167.1757.0257.12-0.092,164,2206,3856.267.75
2024-02-02QBGC7.117.267.0257.210.042,028,7178,6727.067.97
2024-02-01QBGC7.077.197.027.170.112,001,0357,9336.847.45
2024-01-31QBGC7.237.277.0557.06-0.212,273,0668,6616.307.34
2024-01-30QBGC7.347.387.257.27-0.091,109,6304,9896.288.10
2024-01-29QBGC7.267.387.247.360.102,125,5357,7016.918.40