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
09:45:47 EDT Mon 29 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-26QGHSI7.948.18997.907.90-0.133,146457.558.15
2024-04-25QGHSI7.908.14997.908.14990.24991,831357.5511.51
2024-04-24QGHSI8.198.197.797.98-0.097,546587.008.15
2024-04-23QGHSI8.238.288.238.280.261,771597.5514.00
2024-04-22QGHSI8.008.20868.008.000.172,761347.109.00
2024-04-19QGHSI7.958.04027.807.99-0.04495,634617.439.57
2024-04-18QGHSI8.198.197.998.050.024,092537.868.10
2024-04-17QGHSI7.858.077.858.070.032,250437.8516.00
2024-04-16QGHSI7.877.877.857.85-0.023,285327.7515.00
2024-04-15QGHSI7.757.867.757.75-0.154,360496.9630.00
2024-04-12QGHSI7.958.02367.907.90-0.203,092477.258.15
2024-04-11QGHSI8.018.197.798.100.2851,7661327.758.70
2024-04-10QGHSI7.658.327.587.90050.080520,0241017.708.12
2024-04-09QGHSI7.898.15877.45017.74-1.1658,0213607.2512.00
2024-04-08QGHSI9.099.098.87128.900.0217,6731247.358.21
2024-04-05QGHSI8.809.098.79719.070.307,974908.7326.00
2024-04-04QGHSI9.109.108.708.77-0.3314,1931498.7510.10
2024-04-03QGHSI9.12359.13978.939.100.057,711748.809.10
2024-04-02QGHSI9.009.109.009.05-0.024,613828.5010.10
2024-04-01QGHSI8.979.208.979.070.04527,2221918.509.15
2024-03-29QGHSI8.999.0258.959.0250.015008.329.72
2024-03-28QGHSI8.999.0258.959.0250.0154,636828.329.72
2024-03-27QGHSI8.969.088.969.01-0.054,168688.329.10
2024-03-26QGHSI9.009.209.009.020.0111,4661078.929.10
2024-03-25QGHSI8.959.18728.929.0118,3811178.929.10
2024-03-22QGHSI9.029.158.939.090.0258,884928.9575.00
2024-03-21QGHSI9.009.14998.899.06970.059718,9601459.009.72
2024-03-20QGHSI8.899.038.899.010.0116,4931478.8910.10
2024-03-19QGHSI8.809.058.809.000.0815,2391178.8010.00
2024-03-18QGHSI8.709.398.708.920.8078,2734548.819.40
2024-03-15QGHSI8.178.937.868.12-0.0866,0622517.509.98
2024-03-14QGHSI7.988.207.988.160.216,479957.609.05
2024-03-13QGHSI7.85568.067.817.990.1611,4541217.608.09
2024-03-12QGHSI7.807.977.807.920.095,629937.698.05
2024-03-11QGHSI7.938.06147.907.920.045,1381007.828.00
2024-03-08QGHSI8.008.007.807.950.063,545847.827.95
2024-03-07QGHSI7.928.047.928.040.1151,341697.8536.00
2024-03-06QGHSI7.788.007.777.925-0.12511,1731237.7610.16
2024-03-05QGHSI8.098.097.907.95-0.1912,9131337.9033.80
2024-03-04QGHSI8.148.22668.078.140.069914,0421418.068.20
2024-03-01QGHSI8.398.668.158.155-0.14557,8521647.378.56
2024-02-29QGHSI8.198.508.01668.340.2434,4041768.0010.07
2024-02-28QGHSI8.258.257.968.06-0.238,4161248.038.55
2024-02-27QGHSI8.168.3658.168.33-0.018,2591178.2015.00
2024-02-26QGHSI8.29098.468.208.2917-0.188319,2311318.2132.00
2024-02-23QGHSI8.358.828.218.4750.00516,6141428.218.75
2024-02-22QGHSI8.388.69188.388.41-0.0925,4481698.258.48
2024-02-21QGHSI8.238.508.22128.500.0910,5681018.289.00
2024-02-20QGHSI8.498.498.208.41-0.0115,177888.208.50
2024-02-19QGHSI8.428.44758.208.41-0.04008.258.42
2024-02-16QGHSI8.428.44758.208.41-0.0424,5281558.258.42
2024-02-15QGHSI8.348.528.33228.39-0.0312,626797.378.54
2024-02-14QGHSI8.478.50358.328.42370.10379,2001197.0012.00
2024-02-13QGHSI8.318.508.198.32-0.0926,2981898.238.49
2024-02-12QGHSI8.308.638.168.490.3853,5033018.158.49
2024-02-09QGHSI8.038.207.85018.11-0.0816,9111807.558.40
2024-02-08QGHSI7.428.557.408.120.82570,1323807.169.00
2024-02-07QGHSI7.397.607.21517.460.1715,8651437.2510.50
2024-02-06QGHSI7.407.557.097.29-0.6160,2703914.607.55
2024-02-05QGHSI8.228.74997.907.90-0.6573,2445097.108.13
2024-02-02QGHSI8.158.607.768.55-0.16123,2668538.549.37
2024-02-01QGHSI8.108.797.618.710.33514,6252,5208.068.69
2024-01-31QGHSI8.9610.757.618.383.0411,818,85452,5838.418.61
2024-01-30QGHSI5.155.155.155.15-0.0593,0518349.8710.22