17:47:42 EST Sat 08 Feb 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-02-07QRSLS3.073.07252.592.83-0.2638,1152832.734.45
2025-02-06QRSLS3.323.36332.903.075-0.15576,4933942.854.45
2025-02-05QRSLS3.573.573.0453.3242-0.245853,1572863.073.44
2025-02-04QRSLS3.553.753.453.57-0.1228,5713022.843.75
2025-02-03QRSLS3.663.7653.233.55-0.34382,9092,0063.233.72
2025-01-31QRSLS3.773.923.773.77010.04019,1211503.264.17
2025-01-30QRSLS3.843.91733.713.77-0.048,1702413.348.00
2025-01-29QRSLS3.803.943.503.8450.15551,0423883.5912.00
2025-01-28QRSLS4.264.283.613.65-0.7437,5973523.603.96
2025-01-27QRSLS4.364.4824.354.4820.04214,3498644.254.85
2025-01-24QRSLS4.464.4754.344.440.0211,9562424.204.98
2025-01-23QRSLS4.334.474.20024.46-0.1036,3719284.204.88
2025-01-22QRSLS4.534.534.1654.31-0.0625,1442084.205.10
2025-01-21QRSLS4.694.71864.424.53-0.05512,6401634.054.70
2025-01-20QRSLS4.804.8594.524.52-0.34004.535.59
2025-01-17QRSLS4.804.8594.524.52-0.3421,7924424.535.59
2025-01-16QRSLS4.884.90774.52194.67-0.2713,9592304.505.34
2025-01-15QRSLS4.805.004.684.93-0.039916,7304244.705.00
2025-01-14QRSLS4.945.154.62014.66-0.3442,4353144.525.61
2025-01-13QRSLS4.805.194.355.000.485798,9656864.586.39
2025-01-10QRSLS4.524.594.434.50-0.177,6421834.425.53
2025-01-09QRSLS4.724.774.594.72-0.16004.595.42
2025-01-08QRSLS4.724.774.594.72-0.1614,0693244.595.42
2025-01-07QRSLS4.865.124.704.70-0.2027,4251744.605.04
2025-01-06QRSLS4.755.104.714.860.0726,7065904.185.42
2025-01-03QRSLS4.604.82054.604.700.2516,5711544.079.48
2025-01-02QRSLS4.494.704.344.560.1019,9596883.924.68
2025-01-01QRSLS4.634.634.394.46-0.06004.304.74
2024-12-31QRSLS4.634.634.394.46-0.067,4932284.304.74
2024-12-30QRSLS4.514.554.4754.52-0.0311,0981504.205.37
2024-12-27QRSLS4.754.754.554.55-0.207,4881363.875.31
2024-12-26QRSLS4.404.754.404.750.3011,5052644.4525.00
2024-12-25QRSLS4.374.464.374.460.15004.305.13
2024-12-24QRSLS4.374.464.374.460.153,522664.305.13
2024-12-23QRSLS4.384.494.264.26-0.128,4621584.264.49
2024-12-20QRSLS4.384.694.27544.38-0.0241,4646664.125.10
2024-12-19QRSLS4.504.734.35244.47-0.0320,7285973.7530.00
2024-12-18QRSLS4.594.804.504.50-0.2120,7071834.155.09
2024-12-17QRSLS4.484.704.094.590.0348,1432674.354.83
2024-12-16QRSLS4.894.894.364.48-0.13539,0137614.455.10
2024-12-13QRSLS4.83784.83784.62224.720.049,4121774.008.29
2024-12-12QRSLS4.814.854.59014.68-0.26514,2402124.654.86
2024-12-11QRSLS5.005.044.484.8344,5232794.815.48
2024-12-10QRSLS5.035.094.86485.040.0516,9691944.855.03
2024-12-09QRSLS5.195.194.7454.99-0.0436,1206964.805.04
2024-12-06QRSLS4.995.204.814.96730.0643,1241914.705.97
2024-12-05QRSLS5.495.51014.904.94-0.7064,6034223.945.86
2024-12-04QRSLS5.585.685.435.49-0.0819,4402154.585.70
2024-12-03QRSLS5.635.635.265.580.0219,0032085.286.50
2024-12-02QRSLS5.835.835.515.56-0.3052,8883295.405.96
2024-11-29QRSLS5.745.945.62075.940.1724,5641825.509.92
2024-11-28QRSLS5.735.765.495.750.07004.825.80
2024-11-27QRSLS5.735.765.495.750.0730,4914084.825.80
2024-11-26QRSLS5.735.735.53035.68-0.084,0121464.585.69
2024-11-25QRSLS5.555.825.465.750.2025,4554035.166.10
2024-11-22QRSLS5.675.88185.345.55-0.09530,5703695.586.04
2024-11-21QRSLS5.185.804.985.580.66103,5264345.586.89
2024-11-20QRSLS5.095.325.005.04-0.0736,5259254.915.24
2024-11-19QRSLS5.135.2655.055.11-0.1821,1312455.005.97
2024-11-18QRSLS5.065.424.95055.290.0567,8374785.085.80
2024-11-15QRSLS4.905.3884.905.240.0744,5603574.316.92
2024-11-14QRSLS5.305.75114.915.17-0.45116,4426054.504.97
2024-11-13QRSLS5.225.895.225.620.2691,0006385.405.71
2024-11-12QRSLS5.555.705.355.36-0.30123,5217905.257.49
2024-11-11QRSLS5.926.004.885.660.061,319,6928,0495.267.93