21:40:22 EDT Wed 27 May 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-05-27QBILZF0.800.94740.800.904710.12451210,9973410.83320.9486
2020-05-26QBILZF0.75970.80890.7230.78020.0599161,4952030.7490.804
2020-05-25QBILZF0.7540.82820.6720.7203-0.066600
2020-05-22QBILZF0.7540.82820.6720.7203-0.0666130,7052060.205.78
2020-05-21QBILZF0.6119180.89320.5672140.78690.1969272,0243030.7140.8126
2020-05-20QBILZF0.53960.625580.53960.590.02253,750770.570.596
2020-05-19QBILZF0.5850.5850.540.5680.00893,2741180.5470.579
2020-05-18QBILZF0.50480.610.50480.560.03187137,7991260.54010.614
2020-05-15QBILZF0.4670.550.4670.528130.0351361,339620.5260.552
2020-05-14QBILZF0.4660.5450.4660.493-0.00726,600510.4930.532
2020-05-13QBILZF0.4620.5350.4620.5038,403750.4860.538
2020-05-12QBILZF0.50080.540.49050.50-0.0166,1211060.4840.535
2020-05-11QBILZF0.550.550.510.51-0.0345,812730.50080.825
2020-05-08QBILZF0.520.540.510.540.0228,130670.251.11
2020-05-07QBILZF0.5034620.5450.500.52-0.000145,313580.5020.542
2020-05-06QBILZF0.500.540.500.52010.000130,843610.4960.543
2020-05-05QBILZF0.530.54350.500.5227,623810.49950.547
2020-05-04QBILZF0.5300290.53650.5130.5220,189400.5130.5279
2020-05-01QBILZF0.5526690.5526690.51750.52-0.0134,281550.5120.538
2020-04-30QBILZF0.5020.550.5020.530.0025538,395620.5290.545
2020-04-29QBILZF0.540.550.520.52745-0.0025562,238930.5010.573
2020-04-28QBILZF0.5330.560.5290.53-0.01556,384860.5230.563
2020-04-27QBILZF0.5750.5750.520.5450.00558,541710.52110.601
2020-04-24QBILZF0.50590.5960.50590.54-0.003316,324530.5190.545
2020-04-23QBILZF0.543010.54330.510.54330.023336,667710.520.55
2020-04-22QBILZF0.500.550.500.520.0125,967580.50880.535
2020-04-21QBILZF0.500680.550.48980.510.0152,710740.4710.548
2020-04-20QBILZF0.6050.6050.490.50-0.0264,070880.48980.544
2020-04-17QBILZF0.560.560.490.520.0386,5151030.5150.55
2020-04-16QBILZF0.5050.520.490.49-0.0349,842810.4690.524
2020-04-15QBILZF0.6250.6250.500.52-0.016935,265670.4980.531
2020-04-14QBILZF0.543430.550.510.5369-0.013154,031930.5270.5371
2020-04-13QBILZF0.5364560.560.530.550.0160,436840.271.11
2020-04-10QBILZF0.53950.5650.5240.5400
2020-04-09QBILZF0.53950.5650.5240.5456,322790.5270.557
2020-04-08QBILZF0.5419920.550.5350.54-0.0131,085740.5220.555
2020-04-07QBILZF0.580.580.5350.5532,604810.5230.557
2020-04-06QBILZF0.5443380.55460.5020.550.0149,348930.5190.597
2020-04-03QBILZF0.4750.54710.4750.540.013418,340520.251.11
2020-04-02QBILZF0.5080.5560.5080.5266-0.023431,050760.5180.557
2020-04-01QBILZF0.560.560.510.5550,977750.251.11
2020-03-31QBILZF0.540.6090.52780.550.00536,679990.4920.553
2020-03-30QBILZF0.5613050.580.48850.5450.017244,339910.4850.596
2020-03-27QBILZF0.5810.6160.51940.5278-0.012274,8721260.4910.556
2020-03-26QBILZF0.490.560.490.540.04124,5231530.5290.56
2020-03-25QBILZF0.4970.5930.490.500.011775,9891640.4950.555
2020-03-24QBILZF0.5180.537990.48810.4883-0.0117101,1971740.4590.6413
2020-03-23QBILZF0.5037370.5650.36450.500.003435,582980.250.565
2020-03-20QBILZF0.4750.57420.450.4966-0.003457,6061260.4110.564
2020-03-19QBILZF0.42490.55520.42490.500.000150,6971300.450.522
2020-03-18QBILZF0.5984650.59930.460.4999-0.0447482,4401440.47220.63
2020-03-17QBILZF0.4970.560.42890.544640.0546490,7111510.37260.975
2020-03-16QBILZF0.39990.600.39990.49-0.11136,5731910.2734.05
2020-03-13QBILZF0.6180.700.49920.60213,3442730.44440.6139
2020-03-12QBILZF0.7110.8810.532490.60-0.154393,9772240.5690.6487
2020-03-11QBILZF0.800.8570.700.7543-0.076773,8421340.71020.7803
2020-03-10QBILZF0.7810.900.7810.8310.01133,9841130.7580.864
2020-03-09QBILZF0.8035550.890.74960.82-0.02164,7471600.7510.86
2020-03-06QBILZF0.850.9850.84030.8410.011135,6561780.8120.88
2020-03-05QBILZF0.880.965510.79390.83-0.132114,8781510.750.88
2020-03-04QBILZF0.95151.020.9390.9620.0231110,4001350.54871.30
2020-03-03QBILZF0.8430.99010.8430.93890.108587,1051600.911.05
2020-03-02QBILZF0.7851.010.7850.83040.080486,3611990.8270.869
2020-02-28QBILZF0.7230.801850.650.75-0.0531210,9092660.700.96