03:16:59 EDT Sat 20 Jul 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-07-19QEOLS20.0620.268918.7419.00-0.87903,2835,16018.8519.24
2019-07-18QEOLS17.9520.242517.515619.872.051,417,0558,17119.5019.92
2019-07-17QEOLS17.0618.1716.4217.820.86862,2045,33717.4018.15
2019-07-16QEOLS15.9616.9715.8616.960.97464,8113,29016.4517.00
2019-07-15QEOLS15.7016.2815.6315.990.30340,8422,40415.7516.25
2019-07-12QEOLS15.7415.9815.3115.69-0.03238,5322,19915.3815.88
2019-07-11QEOLS15.9316.5815.2315.72-0.03711,6984,55615.4315.97
2019-07-10QEOLS15.3115.8515.0515.750.52606,3803,59515.3816.00
2019-07-09QEOLS14.8815.3414.6915.230.23258,8191,72915.2015.83
2019-07-08QEOLS14.7515.892314.6315.000.09593,0963,01314.6015.10
2019-07-05QEOLS14.0715.0914.0114.910.83465,2603,01014.0315.30
2019-07-04QEOLS13.9114.1813.7014.080.170013.7414.24
2019-07-03QEOLS13.9114.1813.7014.080.17380,2982,31113.7414.24
2019-07-02QEOLS14.6014.8113.776413.91-0.62641,8544,58813.7614.10
2019-07-01QEOLS14.8915.4014.4014.53-0.09547,0773,96614.5515.33
2019-06-28QEOLS14.2714.7613.8114.620.25693,3513,48514.0814.74
2019-06-27QEOLS14.7014.7013.6114.370.43539,5493,50714.3214.63
2019-06-26QEOLS14.4014.7413.8113.94-0.32572,1014,00813.8314.30
2019-06-25QEOLS14.9315.0813.9214.260.561,434,0946,79914.1114.70
2019-06-24QEOLS13.5513.8213.1213.700.14375,3492,84513.2513.80
2019-06-21QEOLS13.8613.8613.0813.56-0.30501,9483,35713.2213.83
2019-06-20QEOLS14.5514.5513.6513.860.19549,3663,35113.8714.30
2019-06-19QEOLS13.0813.9013.0813.670.43416,6412,64913.2113.92
2019-06-18QEOLS13.9914.2113.0613.24-0.70701,4953,96013.2613.55
2019-06-17QEOLS14.5014.5013.5013.940.15716,9455,36613.5214.30
2019-06-14QEOLS13.8514.1013.1513.79-0.15694,1165,71713.4014.09
2019-06-13QEOLS13.5314.1513.014313.940.43600,8744,20813.0114.00
2019-06-12QEOLS13.3713.6212.7513.510.32517,9883,84013.2513.50
2019-06-11QEOLS13.8013.86712.5613.19-0.961,093,4656,57313.0014.34
2019-06-10QEOLS14.6315.2714.0014.15-0.34925,8556,31914.0314.52
2019-06-07QEOLS16.9216.9214.4414.49-2.321,472,6508,45514.5514.70
2019-06-06QEOLS16.6817.7916.031616.810.461,752,16410,42716.0317.00
2019-06-05QEOLS14.4016.8214.0716.352.281,796,2129,81016.6416.89
2019-06-04QEOLS14.3614.538913.7514.07-0.10636,3614,63714.0114.24
2019-06-03QEOLS13.7014.7513.531614.170.571,003,6706,62913.8914.64
2019-05-31QEOLS13.7213.9913.3813.60-0.41564,5033,88313.1514.12
2019-05-30QEOLS14.6414.7513.7314.01-0.73762,6634,93213.7414.24
2019-05-29QEOLS13.8714.9313.520314.740.231,146,1025,91614.0115.49
2019-05-28QEOLS16.0516.092514.0014.51-1.571,392,7107,79814.4414.50
2019-05-27QEOLS17.0217.430915.7116.08-0.860016.0916.59
2019-05-24QEOLS17.0217.430915.7116.08-0.86874,2515,06016.0916.59
2019-05-23QEOLS17.7717.7716.6116.94-0.581,150,8785,92816.7716.99
2019-05-22QEOLS17.4117.689916.9517.52-0.01646,0313,27817.5218.39
2019-05-21QEOLS16.4117.8415.0017.530.151,529,8047,67716.9017.83
2019-05-20QEOLS16.7818.0016.5017.381.281,515,9957,79717.3017.89
2019-05-17QEOLS18.5819.1715.8016.10-2.293,429,98317,93616.3816.45
2019-05-16QEOLS19.8520.1018.2618.39-3.884,912,32031,00018.5518.90
2019-05-15QEOLS22.9723.3821.5522.27-0.61619,0174,79920.5020.99
2019-05-14QEOLS22.3423.0622.1122.880.69333,5952,76823.0124.50
2019-05-13QEOLS22.9123.0021.1122.19-1.32734,6664,84521.2122.49
2019-05-10QEOLS24.0624.0623.0523.51-0.55291,8502,51423.3123.90
2019-05-09QEOLS24.5025.3023.3724.06-0.29532,8233,31523.7524.06
2019-05-08QEOLS23.5025.0723.5024.350.77467,6732,95424.4024.88
2019-05-07QEOLS24.8824.899923.1023.58-1.42489,5623,19323.5923.72
2019-05-06QEOLS23.7025.3423.5925.000.20427,6752,59224.3925.20
2019-05-03QEOLS23.7324.8623.0524.801.20331,1622,82624.9225.20
2019-05-02QEOLS24.2424.9123.0123.60-0.58420,5453,08023.4525.00
2019-05-01QEOLS25.7126.8024.0024.18-0.20767,3214,71124.1824.67
2019-04-30QEOLS26.0326.395424.0624.38-1.75713,6414,16525.5025.70
2019-04-29QEOLS28.5928.632425.7726.13-2.23661,9073,99526.1326.40
2019-04-26QEOLS28.0229.4027.8028.360.64962,3144,97828.3729.00
2019-04-25QEOLS26.6327.9026.0627.721.28448,5912,62827.3927.40
2019-04-24QEOLS25.9527.4025.9526.440.50537,5102,86726.5026.75
2019-04-23QEOLS24.3026.5024.3025.941.56527,6342,88925.0026.50
2019-04-22QEOLS24.9925.45524.2224.38-0.60266,3021,90824.4025.38