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
03:00:58 EDT Sat 27 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-26QSIGA8.688.7958.56018.790.15457,3093,0007.648.79
2024-04-25QSIGA8.628.708.498.64-0.02383,9972,9198.128.86
2024-04-24QSIGA8.758.83348.5458.66-0.10431,1493,2688.308.91
2024-04-23QSIGA8.418.878.398.760.405871,1275,1268.208.85
2024-04-22QSIGA8.348.6018.038.350.01675,9074,8268.008.78
2024-04-19QSIGA8.168.3758.018.340.11622,7294,3838.198.68
2024-04-18QSIGA8.408.538.188.23-0.28714,4384,7458.168.53
2024-04-17QSIGA9.009.008.508.51-0.42604,7263,5354.209.00
2024-04-16QSIGA8.768.998.708.930.05612,1994,1988.1410.00
2024-04-15QSIGA8.76759.238.608.880.07924,0044,8968.119.23
2024-04-12QSIGA9.209.20748.728.81-0.40714,3435,0108.708.80
2024-04-11QSIGA9.239.499.0459.21-0.02422,1983,6209.059.28
2024-04-10QSIGA9.189.358.8749.23-0.04756,7225,6559.159.45
2024-04-09QSIGA9.049.349.029.270.27975,2186,1519.2010.20
2024-04-08QSIGA9.109.198.8659.00-0.08823,5225,8288.829.20
2024-04-05QSIGA9.249.438.9159.080.111,102,8757,1008.989.34
2024-04-04QSIGA9.899.988.948.97-0.941,390,1759,2298.719.80
2024-04-03QSIGA9.629.929.04019.910.261,343,4567,5499.869.92
2024-04-02QSIGA8.8310.008.7079.650.862,453,97412,1429.519.88
2024-04-01QSIGA8.608.9958.5428.790.231,048,6425,5678.699.00
2024-03-29QSIGA8.508.708.4058.560.06008.408.74
2024-03-28QSIGA8.508.708.4058.560.061,231,9114,7068.408.74
2024-03-27QSIGA8.288.508.168.500.18802,3294,6578.418.60
2024-03-26QSIGA8.308.357.8558.32-0.03926,2566,8248.298.78
2024-03-25QSIGA8.118.5758.058.350.191,052,2045,0418.258.46
2024-03-22QSIGA8.848.938.518.76-0.161,249,8277,3058.508.87
2024-03-21QSIGA8.768.9758.418.920.151,339,6136,9848.529.44
2024-03-20QSIGA8.428.8957.778.770.432,388,7418,8188.578.91
2024-03-19QSIGA7.958.377.808.340.391,551,6056,7668.298.44
2024-03-18QSIGA7.437.967.197.950.621,896,3838,3797.828.20
2024-03-15QSIGA6.897.366.8357.330.421,745,2967,3107.057.33
2024-03-14QSIGA6.477.026.336.910.462,528,0199,9106.826.98
2024-03-13QSIGA5.996.62255.806.451.134,973,62916,2756.056.45
2024-03-12QSIGA5.245.625.165.320.431,751,6338,6055.735.79
2024-03-11QSIGA4.864.914.754.890.03326,1832,0734.745.15
2024-03-08QSIGA5.005.044.854.86-0.13210,9811,9634.845.03
2024-03-07QSIGA5.025.074.984.99-0.03130,4441,2984.958.21
2024-03-06QSIGA4.955.054.955.020.06212,1151,4314.925.10
2024-03-05QSIGA5.095.124.8954.96-0.13319,0092,2494.805.45
2024-03-04QSIGA5.255.275.0755.09-0.12177,8671,5125.065.15
2024-03-01QSIGA5.205.285.065.205-0.005312,1111,8154.706.15
2024-02-29QSIGA5.425.425.175.21-0.12292,8481,8055.105.44
2024-02-28QSIGA5.375.375.265.33-0.04263,5611,6425.355.45
2024-02-27QSIGA5.205.405.195.370.15289,9162,1004.715.45
2024-02-26QSIGA5.285.415.175.22-0.10249,4851,7034.706.55
2024-02-23QSIGA5.165.395.145.320.18274,7501,7415.215.40
2024-02-22QSIGA5.135.205.105.14-0.05278,5201,6005.105.15
2024-02-21QSIGA5.085.225.045.190.12221,9001,5410.635.22
2024-02-20QSIGA5.085.145.055.07-0.08196,4502,1964.815.19
2024-02-19QSIGA5.195.195.085.15004.305.19
2024-02-16QSIGA5.195.195.085.15269,2361,6344.305.19
2024-02-15QSIGA5.065.1855.005.150.14294,9172,7794.375.20
2024-02-14QSIGA4.895.024.7655.010.19399,0842,9004.705.10
2024-02-13QSIGA5.015.0454.814.82-0.27384,0722,7454.505.10
2024-02-12QSIGA4.875.114.875.090.19323,8392,6284.885.12
2024-02-09QSIGA4.644.914.624.900.26337,3802,3124.545.31
2024-02-08QSIGA4.554.654.494.640.09234,1931,5613.984.70
2024-02-07QSIGA4.624.624.394.55-0.08434,9302,6024.406.79
2024-02-06QSIGA4.534.714.484.630.12301,8091,9003.914.88
2024-02-05QSIGA4.634.634.264.51-0.151,195,9555,1384.304.51
2024-02-02QSIGA4.804.884.6354.66-0.16362,3702,7324.555.23
2024-02-01QSIGA4.914.924.804.82-0.06375,8722,8254.175.18
2024-01-31QSIGA4.955.0354.884.88-0.06309,4281,9914.845.53
2024-01-30QSIGA5.015.014.9054.94-0.10250,9532,1634.805.61
2024-01-29QSIGA5.045.064.935.04-0.02291,4592,3264.385.15