13:42:24 EDT Wed 16 Oct 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-10-15QBILZF1.671.751.631.700.02162,1902691.671.75
2019-10-14QBILZF1.791.791.661.68-0.05109,0651591.661.73
2019-10-11QBILZF1.711791.76251.661.730.0639194,8712221.651.75
2019-10-10QBILZF1.801.801.6451.6661-0.033159,2852391.591.75
2019-10-09QBILZF1.681.781.681.6991-0.0509127,5422541.671.80
2019-10-08QBILZF1.771.781.651.750.0773364,7766911.751.76
2019-10-07QBILZF1.631.67271.511.67270.0791332,4237101.641.68
2019-10-04QBILZF1.741.781.57371.5936-0.0864363,2304671.601.62
2019-10-03QBILZF1.741.777751.67641.68-0.0441400,1114291.671.79
2019-10-02QBILZF1.751.801.671.7241-0.0559299,1104501.641.75
2019-10-01QBILZF1.721.801.58881.780.04700,3945641.721.79
2019-09-30QBILZF1.771.901.6661.74-0.1138591,1711,2171.651.79
2019-09-27QBILZF1.601.881.501.85380.2758805,9591,4071.811.90
2019-09-26QBILZF1.721.801.351.578-0.0921,027,5561,5981.511.60
2019-09-25QBILZF1.69781.92851.601.670.011,725,6162,9291.671.69
2019-09-24QBILZF2.004.001.521.660.216,196,11010,0681.521.85
2019-09-23QBILZF1.08931.481.061.450.3569639,3839521.441.48
2019-09-20QBILZF1.215791.215791.086281.0931-0.04962,8361591.101.48
2019-09-19QBILZF1.20721.25061.061.1421-0.066949,188551.061.48
2019-09-18QBILZF0.97691.2090.97461.2090.231219,588240.90100.00
2019-09-17QBILZF0.94730.99420.92120.97780.06776,729210.941.24
2019-09-16QBILZF0.96091.000.900.9101-0.027830,937850.754.50
2019-09-13QBILZF0.931.100.930.93790.010443,981430.751.10
2019-09-12QBILZF0.93440.970.92710.92750.02757,483280.751.24
2019-09-11QBILZF0.991531.000.89740.90-0.1259,256830.801.90
2019-09-10QBILZF1.0787922.050.751.02-0.036921,037431.004.50
2019-09-09QBILZF1.15161.501.04031.0569-0.143110,126481.011.49
2019-09-06QBILZF1.187561.20441.101.200.049933,821681.002.00
2019-09-05QBILZF1.05772.501.02931.15010.100131,445571.151.47
2019-09-04QBILZF1.19021.223521.011.05-0.2331179,148901.001.48
2019-09-03QBILZF1.001.501.001.28311-0.0168965,076901.104.50
2019-09-02QBILZF1.375871.375981.27391.30-0.065500
2019-08-30QBILZF1.375871.375981.27391.30-0.06556,940290.25100.00
2019-08-29QBILZF1.435351.457841.35651.3655-0.029230,439241.004.50
2019-08-28QBILZF1.37071.40581.33881.39470.05139,383300.25100.00
2019-08-27QBILZF1.43071.43071.34341.3434-0.103813,970361.00100.00
2019-08-26QBILZF1.51131.51131.431.4472-0.04377,878301.41100.00
2019-08-23QBILZF1.40841.541.40541.49090.094815,97133
2019-08-22QBILZF1.43251.451.39491.39610.00617,29024
2019-08-21QBILZF1.49341.49361.391.39-0.0611,94131
2019-08-20QBILZF1.548681.548681.44521.45-0.122422,83462
2019-08-19QBILZF1.58641.64951.53881.57240.068726,14437
2019-08-16QBILZF1.46171.64221.461.50370.033927,33438
2019-08-15QBILZF1.54691.901.44571.4698-0.116140,71683
2019-08-14QBILZF1.64391.65561.58591.5859-0.057557,42866