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
12:53:58 EDT Sun 28 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-26QQRHC9.419.659.309.600.2649,4255615.8611.59
2024-04-25QQRHC9.389.469.1759.34-0.0433,0805319.3011.82
2024-04-24QQRHC9.039.439.039.380.3550,4775778.259.99
2024-04-23QQRHC8.739.03758.729.030.2841,1134785.8611.82
2024-04-22QQRHC8.578.99898.578.750.0938,5225745.8610.84
2024-04-19QQRHC8.999.118.668.66-0.2430,8995047.0110.84
2024-04-18QQRHC9.069.068.8358.90-0.0728,7292526.919.65
2024-04-17QQRHC8.779.148.768.970.1325,4963457.5710.84
2024-04-16QQRHC9.109.108.828.84-0.3226,5473227.7011.82
2024-04-15QQRHC9.109.388.759.150.12108,1394857.7011.82
2024-04-12QQRHC9.479.479.039.03-0.3722,2204088.5110.89
2024-04-11QQRHC8.869.6858.869.400.4575,5616019.0011.82
2024-04-10QQRHC9.009.068.778.95-0.0836,8932927.338.90
2024-04-09QQRHC8.92289.158.809.03-0.0425,6353727.059.76
2024-04-08QQRHC8.91879.088.91879.070.169,6122507.0510.89
2024-04-05QQRHC9.50489.678.898.91-0.5146,0203607.0511.82
2024-04-04QQRHC9.259.92879.129.420.15148,1476819.0011.82
2024-04-03QQRHC8.199.508.069.271.0883,7645608.199.99
2024-04-02QQRHC8.538.538.178.19-0.3055,3286107.7013.20
2024-04-01QQRHC8.598.848.018.49-0.0966,0964347.7011.50
2024-03-29QQRHC8.908.908.018.58-0.27007.7013.79
2024-03-28QQRHC8.908.908.018.58-0.2745,0284567.7013.79
2024-03-27QQRHC8.668.8758.518.850.3496,2416878.509.67
2024-03-26QQRHC8.258.638.17658.510.2679,1674857.709.67
2024-03-25QQRHC7.678.257.5658.250.6194,0833797.0510.85
2024-03-22QQRHC7.447.647.247.640.26142,9723236.777.85
2024-03-21QQRHC7.207.457.207.380.2420,6082717.027.50
2024-03-20QQRHC7.217.227.02377.140.048,7121706.507.35
2024-03-19QQRHC7.037.35357.037.100.1238,2243556.507.35
2024-03-18QQRHC7.007.1256.93016.98-0.0619,7851776.509.67
2024-03-15QQRHC7.057.156.927.04-0.0736,0543106.928.14
2024-03-14QQRHC7.12017.257.007.110.0371,1823317.007.35
2024-03-13QQRHC6.907.19996.80017.080.11141,0555897.057.20
2024-03-12QQRHC7.067.136.976.97-0.0826,8772706.506.95
2024-03-11QQRHC6.99997.056.957.050.0514,6723256.5011.18
2024-03-08QQRHC7.157.187.007.00-0.0741,2473156.507.35
2024-03-07QQRHC6.987.156.967.070.1018,1021876.507.35
2024-03-06QQRHC6.937.02256.936.970.0413,4611476.5011.20
2024-03-05QQRHC6.856.976.856.930.0514,7442146.5011.10
2024-03-04QQRHC7.007.006.816.88-0.1222,5252786.7511.00
2024-03-01QQRHC7.007.0016.916.98-0.0532,8561776.5011.16
2024-02-29QQRHC6.997.09996.9757.030.0411,6261666.509.22
2024-02-28QQRHC7.157.17496.976.99-0.1726,4672216.507.35
2024-02-27QQRHC7.157.167.107.160.0927,5732606.509.22
2024-02-26QQRHC7.007.206.967.070.0628,4291706.509.26
2024-02-23QQRHC6.967.036.967.010.028,842836.509.26
2024-02-22QQRHC6.987.026.956.99-0.0114,6191746.459.22
2024-02-21QQRHC6.977.046.957.00-0.0211,413975.838.50
2024-02-20QQRHC7.047.09996.947.02-0.0414,0291186.509.22
2024-02-19QQRHC7.097.096.867.060.09006.689.22
2024-02-16QQRHC7.097.096.867.060.0913,8202046.689.22
2024-02-15QQRHC7.077.076.8556.9730,5062386.689.22
2024-02-14QQRHC6.857.08996.756.970.1110,2752826.689.22
2024-02-13QQRHC6.797.0856.756.86-0.1513,9022026.687.35
2024-02-12QQRHC7.147.16347.017.01-0.2014,1522556.507.35
2024-02-09QQRHC6.957.256.77147.210.2919,3053826.227.35
2024-02-08QQRHC7.077.286.906.92-0.2318,3602086.508.90
2024-02-07QQRHC6.587.156.587.150.5754,2163526.508.93
2024-02-06QQRHC6.616.716.516.580.0718,2662156.508.90
2024-02-05QQRHC6.566.7156.506.51-0.2311,5181986.408.93
2024-02-02QQRHC6.746.816.556.74-0.0620,1202106.408.90
2024-02-01QQRHC6.876.996.656.80-0.1061,9135996.008.90
2024-01-31QQRHC6.867.006.806.900.0217,1421446.708.93
2024-01-30QQRHC6.806.886.806.88-0.0144,4052366.708.90
2024-01-29QQRHC6.806.8956.806.890.0814,1731646.708.90