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
07:26:26 EDT Sat 04 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-03QLOCO10.8711.999.6410.011.413,281,39118,8429.8010.05
2024-05-02QLOCO8.518.608.368.600.16342,2673,6888.9710.80
2024-05-01QLOCO8.528.578.3958.44-0.08277,3932,2818.279.69
2024-04-30QLOCO8.618.678.528.52-0.17224,0011,6397.539.45
2024-04-29QLOCO8.948.978.6758.69-0.22249,9232,1317.789.00
2024-04-26QLOCO8.438.938.428.910.51301,1352,5818.3010.25
2024-04-25QLOCO8.338.518.2558.40-0.031,125,6853,2398.148.89
2024-04-24QLOCO8.398.518.248.43-0.03469,2395,4297.908.70
2024-04-23QLOCO8.278.518.278.460.20594,7603,7978.3010.15
2024-04-22QLOCO8.358.378.208.26-0.06197,1801,9248.1429.00
2024-04-19QLOCO8.308.4058.2358.32-0.01207,6362,4768.1429.00
2024-04-18QLOCO8.338.418.178.330.06276,8492,6488.208.43
2024-04-17QLOCO8.558.598.2458.27-0.19294,1562,5548.278.89
2024-04-16QLOCO8.608.608.428.46-0.15238,3222,2247.9612.00
2024-04-15QLOCO8.758.868.568.61-0.17193,8971,9868.5010.15
2024-04-12QLOCO8.948.978.7558.78-0.17154,3591,4758.769.05
2024-04-11QLOCO9.099.148.938.95-0.10248,3712,2218.9512.00
2024-04-10QLOCO9.009.068.849.05-0.11223,8022,2568.5010.34
2024-04-09QLOCO9.279.319.1359.16-0.11122,3911,2908.5010.67
2024-04-08QLOCO9.159.3559.129.270.14234,7481,9828.7610.75
2024-04-05QLOCO9.119.1559.0759.13-0.04194,4631,5033.0010.15
2024-04-04QLOCO9.099.299.099.170.12363,4993,2768.7616.00
2024-04-03QLOCO9.199.299.049.05-0.20161,5931,8773.009.25
2024-04-02QLOCO9.499.569.129.25-0.35230,1882,3148.6020.54
2024-04-01QLOCO9.779.909.549.60-0.14500,8963,3989.5010.15
2024-03-29QLOCO9.409.769.409.740.34008.769.74
2024-03-28QLOCO9.409.769.409.740.34536,9503,0238.769.74
2024-03-27QLOCO9.239.419.229.400.24238,9272,3348.769.49
2024-03-26QLOCO9.129.2059.109.160.04176,0701,5928.769.20
2024-03-25QLOCO8.989.138.989.120.11318,5272,0668.7610.00
2024-03-22QLOCO9.029.03028.829.01-0.02208,2041,8588.259.05
2024-03-21QLOCO8.899.0858.889.030.13299,8642,5008.609.12
2024-03-20QLOCO8.628.948.5958.900.25274,7462,2258.568.96
2024-03-19QLOCO8.368.668.368.650.28192,1121,6028.408.68
2024-03-18QLOCO8.538.538.368.37-0.16178,9501,2137.9013.00
2024-03-15QLOCO8.418.558.398.530.12282,1031,8618.3510.00
2024-03-14QLOCO8.598.598.3158.41-0.18222,6822,2487.968.60
2024-03-13QLOCO8.628.718.5658.59-0.03147,3651,7208.508.79
2024-03-12QLOCO8.808.808.598.62-0.16220,9371,7078.528.85
2024-03-11QLOCO8.638.828.588.780.08275,0122,0368.618.85
2024-03-08QLOCO9.149.208.688.70-0.36433,6612,6058.608.98
2024-03-07QLOCO9.069.148.929.060.06261,5171,6408.959.51
2024-03-06QLOCO9.019.088.9659.000.02140,9371,2318.919.72
2024-03-05QLOCO9.069.148.958.98-0.11162,4531,8708.889.15
2024-03-04QLOCO9.209.259.029.09-0.08153,3541,8368.969.86
2024-03-01QLOCO9.119.199.009.180.12162,4261,9268.9615.00
2024-02-29QLOCO9.189.199.009.060.02143,1721,1448.9610.00
2024-02-28QLOCO9.069.098.9859.04-0.03138,5341,3139.009.22
2024-02-27QLOCO9.149.159.0059.07-0.01138,2031,0867.969.22
2024-02-26QLOCO9.089.199.069.080.02106,0851,0738.9615.00
2024-02-23QLOCO8.999.1658.959.060.05195,2481,9028.969.40
2024-02-22QLOCO9.009.048.9259.010.01169,1461,5528.809.23
2024-02-21QLOCO9.029.108.949.00-0.04122,8871,4068.009.49
2024-02-20QLOCO9.259.289.029.04-0.24131,0961,5159.009.12
2024-02-19QLOCO9.179.369.119.280.04008.4610.22
2024-02-16QLOCO9.179.369.119.280.04162,5751,8218.4610.22
2024-02-15QLOCO9.009.2959.009.240.27173,8291,7638.8010.00
2024-02-14QLOCO9.099.098.888.97-0.01218,5372,0638.009.10
2024-02-13QLOCO9.149.148.858.98-0.36304,4532,8338.799.10
2024-02-12QLOCO9.259.429.259.340.11129,2151,5687.9610.00
2024-02-09QLOCO9.079.279.079.230.08194,9231,5518.5610.45
2024-02-08QLOCO9.069.16019.019.150.12131,4811,5109.0620.00
2024-02-07QLOCO9.189.188.9959.03-0.09132,5471,4518.7920.00
2024-02-06QLOCO8.929.138.929.120.18164,8531,6078.8012.00
2024-02-05QLOCO9.199.198.948.94-0.40185,0991,6878.8022.00