08:36:49 EST Sun 25 Feb 2018
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2018-02-23QGRNH0.03910.03910.03470.0353-0.002522,422,0411560.0350.0388
2018-02-22QGRNH0.040350.04150.0330.03782-0.0027820,059,4874800.03530.0445
2018-02-21QGRNH0.0440.0440.040.0406-0.00171,653,3121330.040.0445
2018-02-20QGRNH0.0450.0450.04210.0423-0.00111,348,3121500.04220.044
2018-02-19QGRNH0.04390.04390.0420.04340.00091,215,8460
2018-02-16QGRNH0.04390.04390.0420.04340.00091,215,8461610.0420.044
2018-02-15QGRNH0.04330.0440.0410.0425-0.00021889,7961430.0420.044
2018-02-14QGRNH0.04170.0450.04170.04271-0.000791,009,8921360.04270.0445
2018-02-13QGRNH0.04410.0450.04240.0435-0.00041,376,9421300.04170.0445
2018-02-12QGRNH0.04050.04450.040.04390.00392,327,1511910.04170.044
2018-02-09QGRNH0.04180.0430.03950.04-0.00183,163,5591900.040.0403
2018-02-08QGRNH0.0430.0430.04010.0418-0.00121,942,8771520.040.043
2018-02-07QGRNH0.04390.04450.03980.043-0.00093,819,8442500.0420.043
2018-02-06QGRNH0.037840.04490.03770.04390.00494,356,3622930.0410.0445
2018-02-05QGRNH0.04120.04350.03860.039-0.00225,840,1973480.03860.0387
2018-02-02QGRNH0.04250.0440.04010.0412-0.00376,232,3223130.040.043
2018-02-01QGRNH0.04590.0490.0410.0449-0.00055,965,3733530.0420.0448
2018-01-31QGRNH0.045450.04590.044350.0454-0.00032,749,6962380.0450.0495
2018-01-30QGRNH0.046750.046950.0450.0457-0.0008253,451,9932740.04530.0495
2018-01-29QGRNH0.05220.05350.0440.046525-0.00357511,741,9255110.04650.0472
2018-01-26QGRNH0.05350.0540.0490.0501-0.00397,493,0013900.050.052
2018-01-25QGRNH0.05010.0540.050.0540.0007183,688,1702910.0510.054
2018-01-24QGRNH0.0520.0550.05010.0532820.0012324,963,8023030.05130.0533
2018-01-23QGRNH0.0580.0580.0504610.05205-0.002853,595,4582890.05150.0545
2018-01-22QGRNH0.057140.0580.05050.05490.00194,735,0434110.0540.059
2018-01-19QGRNH0.051240.0530.05020.0530.0015052,399,6252220.05290.057
2018-01-18QGRNH0.0550.05650.0490.051495-0.0015054,059,6453080.0510.0528
2018-01-17QGRNH0.05510.0570.05150.053-0.00143,335,8193390.05150.0531
2018-01-16QGRNH0.050950.05490.0490.05440.00248,326,3225470.0510.0544
2018-01-12QGRNH0.048950.05430.0480.052-0.000815,021,2206310.04950.052
2018-01-11QGRNH0.05150.0573750.05060.0528-0.004218,279,4366510.0520.055
2018-01-10QGRNH0.06250.0650.0550.057-0.00557,363,4264960.05610.061
2018-01-09QGRNH0.0720.07250.05960.0625-0.007517,660,5058290.0620.0625
2018-01-08QGRNH0.07550.0760.0620.070.007412,612,7581,0020.06950.08
2018-01-05QGRNH0.054050.0650.0450.06260.0061415,854,9301,1080.0620.0635
2018-01-04QGRNH0.08050.0810.05250.05646-0.0229427,510,8921,7770.05610.057
2018-01-03QGRNH0.087150.0950.070.0794-0.005620,787,5172,1750.07850.0794
2018-01-02QGRNH0.0860.08650.080.0850.006611,604,7121,5720.0850.0873
2017-12-29QGRNH0.0690.08450.0680.07840.010416,848,8211,268
2017-12-28QGRNH0.06890.06950.06220.0687,308,592615
2017-12-27QGRNH0.070.0720.060.068-0.001414,516,468863
2017-12-26QGRNH0.05770.06950.0570.06940.012512,646,943791
2017-12-22QGRNH0.052440.05690.050.05690.00839,810,8087150.0550.057
2017-12-21QGRNH0.04380.04950.0430.04860.00529,919,460485
2017-12-20QGRNH0.04240.04430.04080.04340.00142,551,590234
2017-12-19QGRNH0.043950.04470.03950.042-0.00152,396,338208
2017-12-18QGRNH0.0430.0450.04120.04350.0012,532,478242
2017-12-15QGRNH0.0440.0440.04010.04250.00142,155,828183
2017-12-14QGRNH0.040.04250.0390.0411-0.00041,700,417157
2017-12-13QGRNH0.040090.04240.03920.04150.00063,375,773235
2017-12-12QGRNH0.041250.0420.0390.04090.000035,722,160281
2017-12-11QGRNH0.041450.0420.03880.04087-0.000037,914,908321
2017-12-08QGRNH0.03920.04250.03920.04090.00176,745,068240
2017-12-07QGRNH0.0410.041390.03850.0392-0.00184,029,015185
2017-12-06QGRNH0.04290.04370.03830.041-0.0018,298,396285
2017-12-05QGRNH0.04450.04580.04050.0420.00019,532,967331
2017-12-04QGRNH0.040750.04290.0390.04190.00294,577,576255
2017-12-01QGRNH0.0420.0430.03730.0390.00052,223,072145
2017-11-30QGRNH0.040.0410.03610.03850.00051,943,032126
2017-11-29QGRNH0.03950.04150.03750.038-0.00063,698,279214
2017-11-28QGRNH0.03860.040.03750.03860.00063,042,561199
2017-11-27QGRNH0.03650.03860.03540.0380.00262,204,289194