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
15:58:39 EDT Thu 02 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-01QMTEX8.078.078.078.07-0.43356188.0013.59
2024-04-30QMTEX8.27578.27578.27578.27570.2757158138.0012.80
2024-04-29QMTEX8.158.27578.158.27570.07571,567467.3210.25
2024-04-26QMTEX8.198.198.198.190.02227173.2813.06
2024-04-25QMTEX8.168.348.158.340.181,605383.289.47
2024-04-24QMTEX8.33338.33338.33338.3333-0.066776118.0013.44
2024-04-23QMTEX8.33338.33338.33338.33330.10337367.4133.75
2024-04-22QMTEX8.33338.33338.33338.33330.2333150163.249.47
2024-04-19QMTEX8.208.33338.208.33330.13331,574488.0013.10
2024-04-18QMTEX8.208.208.208.20-0.14592178.0013.35
2024-04-17QMTEX8.208.208.208.20-0.10519088.2013.27
2024-04-16QMTEX8.508.508.508.500.34182308.009.50
2024-04-15QMTEX8.508.508.508.5081118.0033.75
2024-04-12QMTEX8.508.508.508.500.18184138.009.20
2024-04-11QMTEX8.318.318.318.31-0.0256657.2533.75
2024-04-10QMTEX8.318.318.318.31-0.29171148.009.20
2024-04-09QMTEX8.44018.44018.44018.4401-0.2699495123.539.20
2024-04-08QMTEX9.339.338.438.4401-0.54992,053258.009.20
2024-04-05QMTEX8.808.808.808.80-0.0793158.0033.75
2024-04-04QMTEX8.808.808.808.800.20291273.4710.31
2024-04-03QMTEX8.808.808.808.800.32188135.5010.31
2024-04-02QMTEX8.458.808.458.800.501,259453.339.49
2024-04-01QMTEX8.458.498.208.20-0.0762,733508.019.49
2024-03-29QMTEX8.228.0110.26
2024-03-28QMTEX8.228.228.228.22-0.53275138.0110.26
2024-03-27QMTEX8.228.228.228.22-0.25599158.4610.31
2024-03-26QMTEX8.228.228.228.22-0.54194168.469.49
2024-03-25QMTEX8.688.688.688.68-0.11594125.5010.31
2024-03-22QMTEX8.438.688.438.68-0.015447105.419.49
2024-03-21QMTEX8.538.538.538.530.005338158.5310.31
2024-03-20QMTEX8.538.538.538.530.035115188.4625.60
2024-03-19QMTEX8.5658.5658.538.530.085406288.009.49
2024-03-18QMTEX9.019.019.019.010.27426318.0030.00
2024-03-15QMTEX9.019.019.019.01433277.5010.35
2024-03-14QMTEX9.019.019.019.010.16458327.809.49
2024-03-13QMTEX8.708.858.708.850.30498207.8010.31
2024-03-12QMTEX8.48718.558.48718.55-0.24661458.499.49
2024-03-11QMTEX8.819.168.819.160.901,308347.809.49
2024-03-08QMTEX8.168.168.168.16-0.14458218.008.80
2024-03-07QMTEX8.8598.8598.8598.8590.609259208.009.76
2024-03-06QMTEX8.758.8598.758.8590.1791,382498.009.76
2024-03-05QMTEX8.458.808.208.80-0.052,201268.009.81
2024-03-04QMTEX8.608.608.238.230.32943178.008.98
2024-03-01QMTEX8.988.988.988.98358214.949.76
2024-02-29QMTEX8.588.988.588.98-0.28488305.419.76
2024-02-28QMTEX8.508.508.508.500.21772388.5013.84
2024-02-27QMTEX8.878.878.878.87-0.01309498.0014.20
2024-02-26QMTEX9.339.338.878.87-0.11548348.5014.36
2024-02-23QMTEX9.079.079.079.070.36351437.8314.08
2024-02-22QMTEX9.079.079.079.07-0.03128198.0014.56
2024-02-21QMTEX9.079.079.079.070.27366248.5014.08
2024-02-20QMTEX8.959.608.959.07-0.1852,983637.8714.13
2024-02-19QMTEX8.957.8714.76
2024-02-16QMTEX8.958.958.958.95-0.35381227.8714.76
2024-02-15QMTEX8.958.958.958.95-0.721,517418.8015.38
2024-02-14QMTEX8.798.798.798.790.47238168.0010.49
2024-02-13QMTEX8.798.798.798.790.34725468.3013.51
2024-02-12QMTEX8.708.898.708.88-0.351,420488.0014.23
2024-02-09QMTEX8.958.958.958.950.22145125.4914.04
2024-02-08QMTEX9.019.018.858.950.401,312467.5014.15
2024-02-07QMTEX9.459.488.538.60-0.562,979315.4114.64
2024-02-06QMTEX9.109.979.109.7210.7212,336198.7912.99
2024-02-05QMTEX9.109.109.109.10-0.25386217.5014.55