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
08:02:01 EDT Fri 03 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-02QCLPHY8.298.297.808.120.2249,7621877.938.21
2024-05-01QCLPHY7.8957.947.897.90-0.0566,6961677.907.94
2024-04-30QCLPHY7.967.997.887.95-0.1383,5461937.728.10
2024-04-29QCLPHY8.04058.087.998.080.0162,3101637.838.25
2024-04-26QCLPHY7.688.097.688.070.0663,2461477.838.24
2024-04-25QCLPHY8.118.117.998.0169,0961637.838.20
2024-04-24QCLPHY7.788.047.788.010.1050,4181587.957.98
2024-04-23QCLPHY8.138.137.847.910.02583,0611987.748.09
2024-04-22QCLPHY7.85917.937.797.8850.19562,3571767.668.02
2024-04-19QCLPHY7.6957.72937.627.690.0263,9841897.517.69
2024-04-18QCLPHY7.747.767.677.67-0.0603102,1012247.507.89
2024-04-17QCLPHY7.947.947.677.7303-0.0497138,7822317.747.91
2024-04-16QCLPHY7.657.847.657.78-0.08194,3052447.607.99
2024-04-15QCLPHY7.8487.8947.787.860.01133,3392287.858.00
2024-04-12QCLPHY7.887.887.807.85-0.1667,6311897.808.00
2024-04-11QCLPHY8.008.017.978.01-0.033109,6512298.008.13
2024-04-10QCLPHY7.76018.057.76018.0430.07372,6901857.858.13
2024-04-09QCLPHY8.238.237.897.970.0789,0122047.958.10
2024-04-08QCLPHY7.87257.947.857.900.06140,7722397.857.94
2024-04-05QCLPHY7.987.987.817.84-0.2276,2931927.848.04
2024-04-04QCLPHY8.038.088.028.060.0469,0592107.908.06
2024-04-03QCLPHY7.898.117.898.020.0092221,8981798.028.03
2024-04-02QCLPHY8.0468.108.008.01080.070280,1191817.838.13
2024-04-01QCLPHY7.808.207.807.94060.0206209,6212097.908.00
2024-03-29QCLPHY8.0258.0257.927.92-0.1200
2024-03-28QCLPHY8.0258.0257.927.92-0.12177,7762487.908.12
2024-03-27QCLPHY8.1558.1558.028.04-0.0795,3871837.848.22
2024-03-26QCLPHY8.308.308.008.110.038101,7951737.918.27
2024-03-25QCLPHY7.898.137.898.0720.04282,8992307.888.26
2024-03-22QCLPHY8.108.108.028.03-0.0756,0311447.878.22
2024-03-21QCLPHY7.84018.197.84018.100.1142,3911607.928.31
2024-03-20QCLPHY8.0058.097.997.99-0.11542,4251857.828.20
2024-03-19QCLPHY8.088.148.038.105-0.08530,7201447.998.28
2024-03-18QCLPHY8.218.218.118.190.0229,6581598.008.35
2024-03-15QCLPHY8.198.198.128.170.0732,5301298.128.17
2024-03-14QCLPHY8.228.228.108.10-0.1759,2681307.938.33
2024-03-13QCLPHY7.98018.327.98018.270.0136,0451608.238.30
2024-03-12QCLPHY8.00018.368.00018.260.0794,4791818.128.45
2024-03-11QCLPHY8.088.218.088.190.1139,0491447.998.36
2024-03-08QCLPHY7.908.297.908.08-0.1653639,7331508.088.15
2024-03-07QCLPHY8.108.438.108.39-0.0626,6211518.178.50
2024-03-06QCLPHY8.408.4568.398.450.18523,4691388.428.45
2024-03-05QCLPHY8.208.318.208.265-0.02525,6451398.078.45
2024-03-04QCLPHY8.598.598.278.29-0.1142,5981718.138.53
2024-03-01QCLPHY8.3158.418.30078.400.1136,3811268.138.53
2024-02-29QCLPHY8.558.558.298.29-0.120946,3241718.298.48
2024-02-28QCLPHY8.418.508.418.4109-0.109140,4911778.248.66
2024-02-27QCLPHY8.408.55628.408.520.2751,6861698.328.70
2024-02-26QCLPHY8.2478.408.14168.250.1226,3351368.208.25
2024-02-23QCLPHY8.078.258.018.13-0.0667,3081578.108.29
2024-02-22QCLPHY8.308.308.198.19-0.1126,8221598.078.44
2024-02-21QCLPHY8.278.328.248.30-0.0438,5491758.248.45
2024-02-20QCLPHY8.378.378.308.340.1341,6631498.128.49
2024-02-19QCLPHY8.408.408.168.210.03300
2024-02-16QCLPHY8.408.408.168.210.03335,7891428.218.22
2024-02-15QCLPHY8.408.408.128.177-0.13332,6391567.988.36
2024-02-14QCLPHY8.308.328.2568.310.0642,6451668.098.44
2024-02-13QCLPHY8.608.608.2368.25-0.15533,0891538.108.46
2024-02-12QCLPHY8.2858.448.038.4050.12551,9001388.408.41
2024-02-09QCLPHY8.288.328.218.28-0.0241,7311378.218.41
2024-02-08QCLPHY8.24018.358.24018.30-0.2134,9471478.138.49
2024-02-07QCLPHY8.468.538.438.51-0.0961,8821708.308.66
2024-02-06QCLPHY8.468.698.468.600.3746,5562128.608.77
2024-02-05QCLPHY8.138.248.138.230.0450,6801868.048.25