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
09:41:50 EDT Wed 01 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-30QGOGO9.189.189.009.06-0.291,478,1989,6358.889.14
2024-04-29QGOGO9.259.479.229.350.211,369,1549,3938.759.57
2024-04-26QGOGO8.799.2358.799.140.352,004,36610,7398.559.30
2024-04-25QGOGO8.568.8358.508.790.06647,0275,5408.2810.66
2024-04-24QGOGO8.508.738.508.730.14660,0646,9348.358.85
2024-04-23QGOGO8.278.718.278.590.27587,1154,8267.899.57
2024-04-22QGOGO8.378.438.1058.32-0.03607,0145,6067.8920.23
2024-04-19QGOGO8.358.528.3158.35-0.02697,3437,3316.068.80
2024-04-18QGOGO8.318.518.298.370.13582,0505,4997.448.59
2024-04-17QGOGO8.188.4858.178.240.12578,7596,4167.638.60
2024-04-16QGOGO8.018.147.538.121,317,39910,1616.369.27
2024-04-15QGOGO8.388.438.078.12-0.19771,9826,0888.0515.86
2024-04-12QGOGO8.768.838.2458.31-0.51611,8215,6608.208.43
2024-04-11QGOGO8.638.868.578.820.23566,6594,5857.8418.75
2024-04-10QGOGO8.498.618.438.59-0.16623,5575,9768.279.10
2024-04-09QGOGO8.469.148.438.750.39775,7766,7078.1016.00
2024-04-08QGOGO8.328.5258.318.360.06446,4824,1768.369.40
2024-04-05QGOGO8.318.478.298.30-0.06813,7824,6378.109.40
2024-04-04QGOGO8.798.8658.368.36-0.311,079,4464,8618.108.58
2024-04-03QGOGO8.288.738.258.670.31995,3109,2827.878.79
2024-04-02QGOGO8.338.468.218.36-0.04957,7247,5538.188.40
2024-04-01QGOGO8.608.758.258.40-0.381,040,4959,6818.268.85
2024-03-29QGOGO8.738.988.708.780.11008.369.00
2024-03-28QGOGO8.738.988.708.780.11981,7306,6958.369.00
2024-03-27QGOGO8.388.728.388.670.34863,7355,8378.138.75
2024-03-26QGOGO8.438.50078.29758.33-0.12688,5305,3868.338.61
2024-03-25QGOGO8.508.598.408.45-0.05994,5704,3558.138.44
2024-03-22QGOGO8.538.698.4658.500.01760,3734,9598.3018.00
2024-03-21QGOGO8.618.7618.438.49-0.06908,4885,6478.309.01
2024-03-20QGOGO8.068.637.998.550.461,757,4767,7788.058.66
2024-03-19QGOGO8.318.468.008.09-0.191,183,8296,6228.108.36
2024-03-18QGOGO8.768.808.288.28-0.51775,3034,7298.2810.00
2024-03-15QGOGO8.999.168.668.79-0.241,258,6845,2658.659.97
2024-03-14QGOGO9.369.368.989.03-0.30720,5195,8848.909.15
2024-03-13QGOGO8.819.488.819.330.492,697,0369,7989.349.39
2024-03-12QGOGO8.908.978.728.84-0.08797,7114,8108.658.90
2024-03-11QGOGO8.899.148.828.920.04742,3504,5788.809.15
2024-03-08QGOGO8.909.128.808.880.02836,3095,2958.289.20
2024-03-07QGOGO8.929.158.828.86-0.04899,1255,7488.7510.00
2024-03-06QGOGO8.668.938.508.900.231,107,2576,5438.5018.75
2024-03-05QGOGO8.969.038.608.670.261,305,9418,0397.919.08
2024-03-04QGOGO8.398.478.318.41744,0006,1488.819.20
2024-03-01QGOGO8.118.5358.038.410.251,141,8327,3158.119.33
2024-02-29QGOGO8.258.34997.7558.16-0.141,638,70411,1068.119.38
2024-02-28QGOGO8.408.8258.028.30-0.452,206,72111,6978.249.34
2024-02-27QGOGO8.508.768.508.750.281,259,9707,6258.5410.64
2024-02-26QGOGO8.508.6158.418.47-0.03832,1285,5107.669.28
2024-02-23QGOGO8.638.808.448.50-0.141,540,6517,7158.409.19
2024-02-22QGOGO9.209.278.618.64-0.581,322,3906,8008.659.19
2024-02-21QGOGO9.309.3959.1759.22-0.09525,0374,6779.229.48
2024-02-20QGOGO9.689.689.269.31-0.43675,0205,2088.809.58
2024-02-19QGOGO9.909.909.7259.74-0.23009.7010.71
2024-02-16QGOGO9.909.909.7259.74-0.23822,3606,1939.7010.71
2024-02-15QGOGO10.0810.199.7719.97-0.01622,9644,4397.9710.06
2024-02-14QGOGO9.9210.0959.7959.980.15867,0025,1089.1011.20
2024-02-13QGOGO9.919.969.7459.83-0.32811,7165,9738.9710.00
2024-02-12QGOGO10.0310.30510.0310.150.14943,6976,70110.0710.20
2024-02-09QGOGO9.9710.159.8510.010.09815,8925,9112.0810.80
2024-02-08QGOGO9.8910.029.78019.92-0.01651,3205,9029.9010.70
2024-02-07QGOGO10.1511.179.869.930.682,265,65315,3519.7811.24
2024-02-06QGOGO8.909.278.909.250.30541,7865,4739.079.25
2024-02-05QGOGO8.888.99758.788.95-0.02513,1704,4057.999.00
2024-02-02QGOGO8.909.068.738.97-0.02489,9353,6898.7910.31