16:03:42 EST Wed 01 Dec 2021
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-11-30QDGNOF0.35870.35870.33810.3381-0.011532,00030.2820.4433
2021-11-29QDGNOF0.340980.34960.340980.34960.0205532,50070.17690.403
2021-11-26QDGNOF0.33720.33720.329050.329050.060352,80020.3230.339
2021-11-25QDGNOF0.2687
2021-11-24QDGNOF0.26870.19660.3663
2021-11-23QDGNOF0.26870.26870.26870.2687-0.00133,50010.21850.333
2021-11-22QDGNOF0.270.270.270.27-0.003915920.24280.3027
2021-11-19QDGNOF0.27390.27390.27390.2739-0.026953,75010.2630.279
2021-11-18QDGNOF0.300850.23980.6413
2021-11-17QDGNOF0.300850.23960.6413
2021-11-16QDGNOF0.300850.26040.6413
2021-11-15QDGNOF0.30840.30840.300850.300850.0008521,96270.27350.6413
2021-11-12QDGNOF0.300.300.300.30-0.02461,00010.26490.6413
2021-11-11QDGNOF0.32460.27580.6413
2021-11-10QDGNOF0.338050.338050.32450.3246-0.012693,10030.28190.6413
2021-11-09QDGNOF0.34390.34390.337290.33729-0.009111,40020.30760.6413
2021-11-08QDGNOF0.34640.00010.6413
2021-11-05QDGNOF0.3399650.34640.3399650.3464-0.04878,00040.30730.6413
2021-11-04QDGNOF0.39510.32310.6413
2021-11-03QDGNOF0.39510.3540.6413
2021-11-02QDGNOF0.39510.32460.6413
2021-11-01QDGNOF0.39510.00010.6413
2021-10-29QDGNOF0.39510.31330.6413
2021-10-28QDGNOF0.39510.32650.6413
2021-10-27QDGNOF0.39510.0850.6413
2021-10-26QDGNOF0.39510.3640.385
2021-10-25QDGNOF0.39510.0850.6413
2021-10-22QDGNOF0.39510.0850.6413
2021-10-21QDGNOF0.39510.3780.399
2021-10-20QDGNOF0.39510.0850.6413
2021-10-19QDGNOF0.39510.3830.398
2021-10-18QDGNOF0.39510.39510.39510.3951210.0850.6413
2021-10-15QDGNOF0.39510.39510.39510.3951-0.00162,50010.0850.6413
2021-10-14QDGNOF0.39670.3950.418
2021-10-13QDGNOF0.39670.37190.4482
2021-10-12QDGNOF0.39670.0850.6413
2021-10-11QDGNOF0.39670.0850.6413
2021-10-08QDGNOF0.39670.250.6413
2021-10-07QDGNOF0.39670.250.6413
2021-10-06QDGNOF0.39670.39670.39670.3967710.36710.6413
2021-10-05QDGNOF0.39670.39670.39670.3967-0.002912710.36740.6413
2021-10-04QDGNOF0.39960.250.6413
2021-10-01QDGNOF0.39960.250.6413
2021-09-30QDGNOF0.39960.250.6413
2021-09-29QDGNOF0.39960.38740.4354
2021-09-28QDGNOF0.39960.39960.39960.39960.0059712510.37410.43
2021-09-27QDGNOF0.393630.4170.449
2021-09-24QDGNOF0.37220.393630.37220.393630.026533,25220.3820.397
2021-09-23QDGNOF0.36710.33530.3794
2021-09-22QDGNOF0.36710.32830.3723
2021-09-21QDGNOF0.36710.31170.3557
2021-09-20QDGNOF0.36710.36710.36710.3671-0.01932,50010.31920.3633
2021-09-17QDGNOF0.38640.00010.6413
2021-09-16QDGNOF0.38640.29130.5033
2021-09-15QDGNOF0.38640.38640.38640.3864-0.007315010.3860.402
2021-09-14QDGNOF0.39370.3880.407
2021-09-13QDGNOF0.39370.30580.48
2021-09-10QDGNOF0.39370.00010.6413
2021-09-09QDGNOF0.39370.37080.4149
2021-09-08QDGNOF0.39370.36990.414
2021-09-07QDGNOF0.39370.39370.39370.3937-0.006191,20010.37120.4153
2021-09-06QDGNOF0.39989
2021-09-03QDGNOF0.399890.399890.399890.39989-0.0007125420.00010.6413
2021-09-02QDGNOF0.40060.40060.40060.4006-0.02332575020.15160.6413