01:25:59 EDT Wed 19 Jun 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-06-18QGOFF0.00120.00120.00120.00120.0001126,80310.00070.0035
2019-06-17QGOFF0.00110.00110.00110.001140,20010.00070.0035
2019-06-14QGOFF0.00110.00110.00110.0011200,00020.00110.0022
2019-06-13QGOFF0.00110.00110.00110.0011-0.000373,00030.00070.0035
2019-06-12QGOFF0.00110.00140.00110.00140.00035,03030.00070.0035
2019-06-11QGOFF0.00120.00120.00110.0011-0.00014,95050.00070.03
2019-06-10QGOFF0.0010.00120.0010.001211,32030.00070.03
2019-06-07QGOFF0.00120.00120.00120.00120.00012,00010.00070.0035
2019-06-06QGOFF0.00110.00110.00110.001135010.00110.0029
2019-06-05QGOFF0.0012050.0012050.00110.00116,00020.00110.0029
2019-06-04QGOFF0.00110.00110.00110.00119,50020.00070.03
2019-06-03QGOFF0.00110.00110.00110.001188,10560.00070.03
2019-05-31QGOFF0.00110.00110.00110.00113,80010.00070.0035
2019-05-30QGOFF0.00110.00110.00110.00111010.00070.0035
2019-05-29QGOFF0.00110.00070.0035
2019-05-28QGOFF0.00110.00110.00110.0011-0.000745530.00070.0035
2019-05-27QGOFF0.00110.00180.00110.0018-0.000100
2019-05-24QGOFF0.00110.00180.00110.0018-0.000156,00030.00070.0035
2019-05-23QGOFF0.00150.00190.00110.00190.0001262,54970.00010.0035
2019-05-22QGOFF0.00110.00180.00110.00180.0007448,37460.00010.0035
2019-05-21QGOFF0.00110.00110.00110.001115,00010.00011.00
2019-05-20QGOFF0.00110.00110.00110.001150010.00110.0018
2019-05-17QGOFF0.0011350.00190.00110.0011-0.0006986,49690.00011.00
2019-05-16QGOFF0.00170.00170.00170.00170.0006100,00020.00010.2517
2019-05-15QGOFF0.00120.00120.00110.0011-0.000150,851100.00110.0018
2019-05-14QGOFF0.00120.00180.00120.0012214,7131130.00010.2517
2019-05-13QGOFF0.00120.00120.00120.00123,31240.00110.0018
2019-05-10QGOFF0.00120.001290.00120.00121,86030.00060.03
2019-05-09QGOFF0.00120.00120.00120.001223,00010.00060.03
2019-05-08QGOFF0.00120.00120.00120.001257,07720.00060.03
2019-05-07QGOFF0.00120.001230.00120.00123-0.000172,00020.00060.03
2019-05-06QGOFF0.00120.00180.00120.0014301,00030.00060.03
2019-05-03QGOFF0.00140.00060.0014
2019-05-02QGOFF0.00160.00160.00120.0014-0.0002105,29150.00060.0014
2019-05-01QGOFF0.00120.00160.00120.00160.0002124,14040.00060.03
2019-04-30QGOFF0.00120.00140.00120.0014-0.0001105,09020.00060.03
2019-04-29QGOFF0.00150.00060.03
2019-04-26QGOFF0.00120.00160.00120.0015-0.000005160,00030.00060.03
2019-04-25QGOFF0.00120.0015050.00120.001505-0.0000951,15020.00060.03
2019-04-24QGOFF0.00120.00160.00120.0016-0.0001161,00030.00080.0022
2019-04-23QGOFF0.001410.00170.00120.00170.0001980,44390.00060.03
2019-04-22QGOFF0.00160.00080.0022
2019-04-19QGOFF0.0016
2019-04-18QGOFF0.00160.00080.0022
2019-04-17QGOFF0.00120.00160.00120.001620,10030.00010.0041
2019-04-16QGOFF0.0009560.00190.0009560.00161,614,719140.00010.0041
2019-04-15QGOFF0.00160.00160.00160.00160.000510010.00010.0041
2019-04-12QGOFF0.00110.00110.00110.0011597,67530.00010.003
2019-04-11QGOFF0.00110.00010.003
2019-04-10QGOFF0.00110.00110.00110.0011116,32530.00050.003
2019-04-09QGOFF0.0010.00160.0010.0011-0.0005205,40030.00010.003
2019-04-08QGOFF0.00160.00160.00160.0016-0.00012,65010.00050.003
2019-04-05QGOFF0.00090.00170.00090.00170.0008155,51680.00050.003
2019-04-04QGOFF0.00090.00180.00090.00091,532,487150.00050.003
2019-04-03QGOFF0.00090.00090.00090.0009219,57910.00050.003
2019-04-02QGOFF0.00110.00110.00090.0009-0.00061,159,095100.00050.003
2019-04-01QGOFF0.0012840.00150.00120.00150.0002577,51180.00050.003
2019-03-29QGOFF0.00130.00130.00130.00130.00031,95020.00010.003
2019-03-28QGOFF0.0010.0010.0010.0011,809,41090.00110.0019
2019-03-27QGOFF0.00170.00170.0010.001-0.00071,572,383130.00070.002
2019-03-26QGOFF0.00170.0020.0010.0017-0.00011,671,969270.00070.002
2019-03-25QGOFF0.00220.00410.00080.0018-0.00046,942,903550.00150.0036
2019-03-22QGOFF0.0010.00250.0010.00220.001111,235,487680.00050.2515
2019-03-21QGOFF0.00080.00140.00080.00110.00032,301,334160.00050.0016
2019-03-20QGOFF0.00080.00080.00080.000817,10010.00050.0014
2019-03-19QGOFF0.00070.00080.00070.00087,38530.00050.0014