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
21:48:18 EDT Sun 28 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-26QTBPH9.139.279.069.12-0.02263,4982,1368.8810.29
2024-04-25QTBPH9.149.339.009.14-0.03387,2472,5608.8810.81
2024-04-24QTBPH9.149.269.059.17-0.05297,1493,5908.5010.27
2024-04-23QTBPH9.459.619.199.22-0.24335,5783,7538.8810.81
2024-04-22QTBPH9.329.479.259.460.12309,7402,7698.1310.58
2024-04-19QTBPH9.139.389.029.340.14433,0192,6948.8810.63
2024-04-18QTBPH9.519.529.159.20-0.32362,2602,8928.6010.50
2024-04-17QTBPH9.689.859.499.52-0.17307,8772,8859.3510.81
2024-04-16QTBPH9.889.889.5859.69-0.23472,5014,0129.3510.81
2024-04-15QTBPH9.529.989.499.920.31517,5193,5729.3511.28
2024-04-12QTBPH9.5510.449.459.610.68783,4274,8929.4910.30
2024-04-11QTBPH9.509.618.8258.93-0.61472,6133,7008.8210.11
2024-04-10QTBPH9.359.559.189.540.06468,7733,5168.249.85
2024-04-09QTBPH9.489.639.309.480.01507,6063,9609.2510.47
2024-04-08QTBPH9.299.519.219.470.16371,7722,8628.779.75
2024-04-05QTBPH9.149.339.059.310.17346,3332,3848.9010.58
2024-04-04QTBPH9.379.429.059.14-0.15438,8662,7169.1010.57
2024-04-03QTBPH9.079.329.009.290.19476,5292,8758.259.78
2024-04-02QTBPH8.939.128.799.100.07458,2642,7368.8210.13
2024-04-01QTBPH8.999.048.759.030.06317,7192,4438.609.78
2024-03-29QTBPH9.009.008.778.97-0.04008.6010.27
2024-03-28QTBPH9.009.008.778.97-0.04401,7102,8618.6010.27
2024-03-27QTBPH8.859.028.799.010.19320,0082,6319.029.85
2024-03-26QTBPH8.828.958.758.820.06296,1752,2528.5010.09
2024-03-25QTBPH8.929.098.658.76-0.16365,3822,7918.4510.08
2024-03-22QTBPH8.958.988.838.92-0.04303,5692,2968.5010.08
2024-03-21QTBPH9.039.088.808.96-0.05364,0782,2268.5010.08
2024-03-20QTBPH8.839.038.6959.010.16365,8232,3678.4610.94
2024-03-19QTBPH8.668.918.5658.850.20495,6362,9478.4611.19
2024-03-18QTBPH8.688.808.548.650.01458,8992,3568.4614.00
2024-03-15QTBPH8.588.8358.508.640.03899,3463,2558.108.83
2024-03-14QTBPH8.969.2558.558.61-0.19449,6462,4728.308.86
2024-03-13QTBPH8.518.818.518.800.28358,7032,1078.509.85
2024-03-12QTBPH8.628.658.458.52-0.05214,3052,9708.309.85
2024-03-11QTBPH8.648.688.428.57-0.05273,2342,1068.409.70
2024-03-08QTBPH8.768.858.528.62-0.07153,0371,9888.5010.36
2024-03-07QTBPH8.788.788.598.69-0.05262,8592,1817.7810.36
2024-03-06QTBPH8.688.838.688.740.07267,0793,1618.0210.36
2024-03-05QTBPH9.199.218.638.67-0.43309,2763,0178.5310.35
2024-03-04QTBPH9.409.449.099.10-0.34388,5333,3318.029.85
2024-03-01QTBPH9.509.659.359.45-0.02242,7482,0139.0510.54
2024-02-29QTBPH9.529.669.449.470.07380,2921,9959.3910.49
2024-02-28QTBPH9.609.799.339.40-0.29263,6442,3827.849.61
2024-02-27QTBPH9.2910.119.039.690.46532,2504,1337.799.99
2024-02-26QTBPH8.919.248.919.230.25225,3452,0598.4410.85
2024-02-23QTBPH8.678.9858.548.980.305420,4072,3128.509.85
2024-02-22QTBPH8.718.798.618.675-0.085280,4332,2068.309.85
2024-02-21QTBPH8.878.988.638.76-0.16294,5682,2467.789.85
2024-02-20QTBPH8.739.028.738.920.12334,6502,6628.309.85
2024-02-19QTBPH8.658.878.5558.800.13007.809.85
2024-02-16QTBPH8.658.878.5558.800.13344,3392,7397.809.85
2024-02-15QTBPH8.488.748.488.670.21273,7521,9477.489.85
2024-02-14QTBPH8.458.498.298.460.11256,2021,9658.179.51
2024-02-13QTBPH8.468.508.258.35-0.23471,7813,1098.229.85
2024-02-12QTBPH8.548.668.438.58257,5572,5728.459.85
2024-02-09QTBPH8.288.608.288.580.36294,6142,8627.559.85
2024-02-08QTBPH8.528.708.218.22-0.28734,2403,9858.179.10
2024-02-07QTBPH8.868.868.508.50-0.32356,0573,2307.7510.69
2024-02-06QTBPH8.848.928.728.82-0.03274,2962,6358.6910.69
2024-02-05QTBPH8.828.918.648.85-0.05362,8902,6947.6910.94
2024-02-02QTBPH9.249.248.788.90-0.26361,0553,0928.8510.69
2024-02-01QTBPH9.479.479.079.16-0.32362,5212,8429.109.85
2024-01-31QTBPH9.989.989.489.48-0.29237,7281,9318.3210.75
2024-01-30QTBPH10.0310.039.739.77-0.26281,5061,9768.5910.50
2024-01-29QTBPH9.8910.049.8110.030.12190,6401,8138.3810.50