15:10:35 EDT Sun 21 Jul 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-07-19QBTHE0.01520.0190.01520.0190.00341,75830.00560.27
2019-07-18QBTHE0.01560.01560.01560.01560.00017,00010.01560.12
2019-07-17QBTHE0.02320.02320.01550.0155-0.007327,00040.0010.11
2019-07-16QBTHE0.02280.00148.00
2019-07-15QBTHE0.02040.02280.02040.02280.002355,11020.00010.273
2019-07-12QBTHE0.02290.02290.020450.020450.002454,30030.0180.023
2019-07-11QBTHE0.0180.00010.273
2019-07-10QBTHE0.014550.0180.014550.01867,99990.0010.134
2019-07-09QBTHE0.0180.0180.0180.018156,00020.0010.268
2019-07-08QBTHE0.0180.0180.0180.0184,00010.00010.11
2019-07-05QBTHE0.0180.00010.124
2019-07-04QBTHE0.0230.0230.0180.018-0.005900
2019-07-03QBTHE0.0230.0230.0180.018-0.005969,50030.0110.023
2019-07-02QBTHE0.021950.02390.021950.023910,50030.020.024
2019-07-01QBTHE0.02390.02390.02390.02397,30020.020.03
2019-06-28QBTHE0.02390.02390.02390.02390.000240010.0010.11
2019-06-27QBTHE0.021950.02370.021950.02370.00169,80020.0010.11
2019-06-26QBTHE0.02210.02210.02210.02210.00105238,00060.00010.11
2019-06-25QBTHE0.02210.02210.021050.02105-0.001154,00020.0010.11
2019-06-24QBTHE0.02220.020.0221
2019-06-21QBTHE0.02220.0010.134
2019-06-20QBTHE0.020.02220.020.02220.004112,37020.00010.11
2019-06-19QBTHE0.01810.00010.124
2019-06-18QBTHE0.01810.0010.169
2019-06-17QBTHE0.01810.0010.124
2019-06-14QBTHE0.01810.020.025
2019-06-13QBTHE0.01810.00010.11
2019-06-12QBTHE0.0210.0210.01810.0181-0.000950,30050.00140.11
2019-06-11QBTHE0.0190.0010.11
2019-06-10QBTHE0.01920.01920.0190.019-0.000250,00030.0010.32
2019-06-07QBTHE0.025890.025890.01920.0192-0.00674,00020.0010.125
2019-06-06QBTHE0.01920.02650.01910.02590.006414,00040.0110.026
2019-06-05QBTHE0.02020.02340.0190.0195-0.0035240,50090.0110.0269
2019-06-04QBTHE0.0230.01910.134
2019-06-03QBTHE0.02010.0230.0190.023-0.003997,00030.01910.134
2019-05-31QBTHE0.02030.02690.02030.02690.0039108,00020.00010.2769
2019-05-30QBTHE0.0230.0010.2769
2019-05-29QBTHE0.02030.0230.02030.0230.00278,50020.00010.2769
2019-05-28QBTHE0.0210.0210.0210.021-0.00597,50010.0010.127
2019-05-27QBTHE0.0269
2019-05-24QBTHE0.02690.00010.2769
2019-05-23QBTHE0.02690.0198.00
2019-05-22QBTHE0.02690.0198.00
2019-05-21QBTHE0.02690.02690.02020.02690.003616,00030.0198.00
2019-05-20QBTHE0.0270.0270.02290.0233-0.004720,18440.0190.027
2019-05-17QBTHE0.030.030.0280.0280.0011121,000120.0198.00
2019-05-16QBTHE0.02690.010.05
2019-05-15QBTHE0.0260.02690.02120.02690.0046269,119110.02310.026
2019-05-14QBTHE0.03180.03190.02010.02230.000160,00080.010.05
2019-05-13QBTHE0.02220.02220.02220.0222-0.00282,00010.02220.0339
2019-05-10QBTHE0.0250.0250.0250.025-0.00784,00010.010.0339
2019-05-09QBTHE0.03280.03280.03280.03280.00091,00010.010.0339
2019-05-08QBTHE0.03190.03190.03190.0319-0.0013,00010.010.05
2019-05-07QBTHE0.03290.03290.03290.0329-0.00130010.0130.0339
2019-05-06QBTHE0.030.03390.030.03390.008929,30080.010.0339
2019-05-03QBTHE0.02990.02990.0250.0250.00243,08040.010.05
2019-05-02QBTHE0.02550.02550.0220.023-0.01289,42070.010.05
2019-05-01QBTHE0.0350.0250.05
2019-04-30QBTHE0.02650.0350.02650.0350.0124,00030.0250.05
2019-04-29QBTHE0.0250.0250.0250.02510,00010.0250.05
2019-04-26QBTHE0.0250.0250.0250.0254,00010.010.05
2019-04-25QBTHE0.0250.0250.0250.025-0.00540,00020.0120.05
2019-04-24QBTHE0.030.0210.032
2019-04-23QBTHE0.02390.0320.02310.030.01289,600160.02320.05
2019-04-22QBTHE0.0270.0270.020.02-0.00165,87070.0110.029