20:05:11 EDT Fri 18 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-18QRSLS2.873.18952.813.180.33527,9941,5742.913.20
2025-07-17QRSLS2.902.962.782.850.02338,3619792.833.00
2025-07-16QRSLS2.682.972.57092.830.15518,7161,2912.552.90
2025-07-15QRSLS2.372.742.372.680.29504,2021,2262.382.69
2025-07-14QRSLS2.362.40642.312.390.0196,7354332.362.40
2025-07-11QRSLS2.452.50122.362.38-0.06125,9754292.352.43
2025-07-10QRSLS2.452.5052.4222.44-0.0690,9723122.242.68
2025-07-09QRSLS2.552.552.452.50-0.12149,9884911.702.60
2025-07-08QRSLS2.362.732.352.620.24594,6151,3282.557.99
2025-07-07QRSLS2.352.4082.352.380.01105,1334952.2022.40
2025-07-04QRSLS2.402.4432.352.37-0.05002.179.00
2025-07-03QRSLS2.402.4432.352.37-0.0576,8193002.179.00
2025-07-02QRSLS2.402.462.3832.42-0.0181,7704452.342.43
2025-07-01QRSLS2.382.452.37032.43-0.01231,9237422.372.50
2025-06-30QRSLS2.382.462.382.44135,9787142.402.70
2025-06-27QRSLS2.4052.592.362.440.06445,1971,2872.412.43
2025-06-26QRSLS2.452.56192.362.38-0.081,524,1924,4322.402.44
2025-06-25QRSLS3.0253.0252.452.46-0.161,022,2743,2642.422.76
2025-06-24QRSLS2.502.682.502.620.06165,4545942.552.89
2025-06-23QRSLS2.502.67052.502.560.01156,2737352.552.59
2025-06-20QRSLS2.582.6512.51422.55-0.01315,9451,1202.5411.00
2025-06-19QRSLS2.602.712.452.56-0.11002.502.87
2025-06-18QRSLS2.602.712.452.56-0.11245,7371,1302.502.87
2025-06-17QRSLS2.852.85652.602.67-0.20437,1632,0412.592.70
2025-06-16QRSLS2.422.872.4152.870.35950,7913,5452.552.85
2025-06-13QRSLS2.692.742.412.52-0.591,235,2894,4062.394.30
2025-06-12QRSLS2.984.132.793.110.8279,699,660218,2982.952.98
2025-06-11QRSLS2.432.44732.232.29-0.17455,2661,5442.232.48
2025-06-10QRSLS2.462.602.402.46-0.14366,0071,4412.402.65
2025-06-09QRSLS2.432.752.302.60-1.582,438,5917,5312.492.66
2025-06-06QRSLS4.204.31544.114.18-0.07254,9631,2363.784.21
2025-06-05QRSLS4.725.194.204.25-0.58482,9312,5544.274.44
2025-06-04QRSLS5.735.924.704.83-1.921,388,0546,2794.764.85
2025-06-03QRSLS5.728.295.006.752.4457,622,051216,1225.846.30
2025-06-02QRSLS4.034.504.034.31-0.6069,7496073.004.88
2025-05-30QRSLS4.544.954.484.910.3784,7635994.004.20
2025-05-29QRSLS4.654.79544.34364.54-0.0424,9973304.464.92
2025-05-28QRSLS4.684.964.564.58-0.1927,9883444.604.62
2025-05-27QRSLS4.855.014.644.770.0146,5125564.265.09
2025-05-26QRSLS4.875.004.754.76-0.18004.755.43
2025-05-23QRSLS4.875.004.754.76-0.1839,9954404.755.43
2025-05-22QRSLS5.125.38894.73754.94-0.1861,6706024.685.53
2025-05-21QRSLS5.806.00875.005.12-0.80136,5409525.005.30
2025-05-20QRSLS6.466.465.915.92-0.5553,0715485.9519.00
2025-05-19QRSLS6.156.57386.10016.470.1973,2606315.726.60
2025-05-16QRSLS5.986.805.86386.280.3059,2896824.506.50
2025-05-15QRSLS5.996.1855.75015.98-0.0735,5497095.7522.00
2025-05-14QRSLS6.186.185.936.05-0.2066,2641,3355.852,500.00
2025-05-13QRSLS5.956.475.756.250.2485,8141,4175.516.73
2025-05-12QRSLS5.676.255.64476.01-0.65144,9012,4255.666.88
2025-05-09QRSLS7.127.305.536.66-1.6725332,9924,5945.917.18
2025-05-08QRSLS0.34150.3430.3250.3333-0.02033,034,05424,4010.320.3515
2025-05-07QRSLS0.350.37450.330.3536-0.09145,112,09438,2810.340.3903
2025-05-06QRSLS0.4020.4660.4020.4450.02453,771,6362,6880.39010.461
2025-05-05QRSLS0.390.46270.390.42050.00055,537,5704,3010.390.4578
2025-05-02QRSLS0.54890.56380.39020.420.081125,163,25176,6420.380.4352
2025-05-01QRSLS0.33010.34970.3270.3390.00051,346,7573,3160.3270.3667
2025-04-30QRSLS0.340.3450.3250.3385-0.0061,292,8221,0360.3270.3665
2025-04-29QRSLS0.350.35240.32960.3445-0.01741,550,9701,4990.330.3782
2025-04-28QRSLS0.370.3820.35480.3619-0.00311,936,8491,4130.3560.3612
2025-04-25QRSLS0.36060.38410.36060.365-0.0151,644,1101,3000.33510.392
2025-04-24QRSLS0.38870.40840.3750.38-0.012,099,9241,6680.360.431
2025-04-23QRSLS0.390.4120.380.39-0.00463,550,6881,9640.380.4238
2025-04-22QRSLS0.39430.4360.370.39460.01149,984,8296,5130.38870.399
2025-04-21QRSLS0.46130.49250.37230.38320.0735151,796,75371,4060.380.39