11:04:22 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28QMNOV1.451.501.451.45-0.0262,9952231.391.47
2024-03-27QMNOV1.391.471.381.470.11264,2988231.421.54
2024-03-26QMNOV1.431.431.361.36-0.0257,1571311.571.59
2024-03-25QMNOV1.421.441.371.38-0.0123,5721041.383.70
2024-03-22QMNOV1.451.451.381.39-0.0331,9087521.372.27
2024-03-21QMNOV1.41721.4551.411.420.0482,7542081.271.47
2024-03-20QMNOV1.331.401.331.380.0634,2131571.301.47
2024-03-19QMNOV1.4051.4051.321.32-0.0311,2881301.301.47
2024-03-18QMNOV1.311.421.311.350.0537,2111311.302.30
2024-03-15QMNOV1.361.371.301.30-0.0674,8234291.307.00
2024-03-14QMNOV1.35321.421.35321.360.0117,071731.341.41
2024-03-13QMNOV1.391.441.351.35-0.0534,3582101.281.47
2024-03-12QMNOV1.411.43991.391.400.0233,7021491.241.44
2024-03-11QMNOV1.391.431.37081.38-0.0222,3251321.191.43
2024-03-08QMNOV1.311.431.311.400.07551,0122431.241.47
2024-03-07QMNOV1.341.3971.331.33-0.0519,0731381.304.00
2024-03-06QMNOV1.381.411.341.38-0.0319,8601811.301.41
2024-03-05QMNOV1.411.421.381.410.0330,4261921.306.38
2024-03-04QMNOV1.381.421.3721.380.0315,0171221.301.47
2024-03-01QMNOV1.351.391.331.360.0180,8547551.302.12
2024-02-29QMNOV1.371.371.311.35-0.0121,1783031.311.38
2024-02-28QMNOV1.291.37921.291.360.0746,3002241.301.49
2024-02-27QMNOV1.291.331.261.29-0.0169,8303601.241.39
2024-02-26QMNOV1.271.301.261.300.0238,5532311.261.40
2024-02-23QMNOV1.291.311.261.28-0.05116,8153081.251.41
2024-02-22QMNOV1.331.351.301.33-0.0217,8641141.261.41
2024-02-21QMNOV1.361.361.321.35-0.0261,9911591.341.41
2024-02-20QMNOV1.291.381.291.370.0187,1183171.291.41
2024-02-19QMNOV1.361.401.29011.360.01001.296.38
2024-02-16QMNOV1.361.401.29011.360.01476,8861,2381.296.38
2024-02-15QMNOV1.381.411.321.35-0.03158,4763991.296.38
2024-02-14QMNOV1.311.401.311.380.0356,1231971.312.12
2024-02-13QMNOV1.371.381.331.35-0.0149,5281701.291.56
2024-02-12QMNOV1.391.3991.34541.36-0.05547,1861691.251.56
2024-02-09QMNOV1.421.421.381.4150.01511,247741.352.58
2024-02-08QMNOV1.381.401.371.4024,077821.292.58
2024-02-07QMNOV1.421.421.371.40-0.0428,875851.302.95
2024-02-06QMNOV1.361.441.361.440.0429,315761.341.56
2024-02-05QMNOV1.361.401.361.40-0.0057,294641.371.72
2024-02-02QMNOV1.521.521.381.405-0.03523,7351101.261.80
2024-02-01QMNOV1.391.441.391.440.0323,417701.381.72
2024-01-31QMNOV1.411.451.40951.41-0.000510,451561.222.20
2024-01-30QMNOV1.44811.451.411.41-0.0422,656641.001.58
2024-01-29QMNOV1.431.461.431.45-0.0215,480941.203.78
2024-01-26QMNOV1.491.511.301.47-0.0498,0463081.341.79
2024-01-25QMNOV1.511.521.491.51-0.0112,152591.451.70
2024-01-24QMNOV1.501.52111.501.520.044,235531.501.79
2024-01-23QMNOV1.501.531.481.48-0.0211,7811091.471.70
2024-01-22QMNOV1.501.521.471.5043,9211581.471.79
2024-01-19QMNOV1.511.521.481.50-0.0311,876781.471.80
2024-01-18QMNOV1.531.53911.51031.520.0417,266851.4815.80
2024-01-17QMNOV1.521.531.491.50-0.0236,9841191.4813.00
2024-01-16QMNOV1.501.561.501.520.0227,2031571.481.56
2024-01-15QMNOV1.501.561.491.500.04001.4713.00
2024-01-12QMNOV1.501.561.491.500.0499,3032381.4713.00
2024-01-11QMNOV1.431.511.431.46-0.03578,5481871.403.78
2024-01-10QMNOV1.531.541.451.495-0.03594,3502501.461.50
2024-01-09QMNOV1.551.571.521.53-0.03549,7031251.501.89
2024-01-08QMNOV1.541.60251.541.5650.02518,521801.502.58
2024-01-05QMNOV1.571.601.541.54-0.0383,5272831.539.98
2024-01-04QMNOV1.611.621.551.57-0.0474,8492451.521.70
2024-01-03QMNOV1.641.641.571.61-0.0471,1412681.532.20
2024-01-02QMNOV1.521.701.511.650.15246,0116441.601.83
2024-01-01QMNOV1.401.531.391.500.09001.451.62