10:04:04 EDT Sat 26 May 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
2018-05-25QGRNH0.03890.03890.0360.0379-0.0008743,233620.03650.0385
2018-05-24QGRNH0.03890.03890.0360.03870.0002722,224890.03450.0389
2018-05-23QGRNH0.035650.03890.03420.03850.001351,160,330790.03410.0389
2018-05-22QGRNH0.0380.038250.03650.03715-0.0003625,486830.03650.0377
2018-05-21QGRNH0.03850.03850.03650.03745-0.00065712,576980.03410.038
2018-05-18QGRNH0.03790.03890.03650.03810.00021,518,9041190.03650.0385
2018-05-17QGRNH0.03790.03890.0370.03790.000012884,542990.03650.0379
2018-05-16QGRNH0.03670.0380.0350.0378880.0026581,756,3081360.03650.0379
2018-05-15QGRNH0.03590.03690.03420.035230.000732,141,6081440.03460.037
2018-05-14QGRNH0.03570.03690.0340.0345-0.00051,586,7541070.03450.0369
2018-05-11QGRNH0.0340.03590.0340.0350.00091,364,125920.03450.0395
2018-05-10QGRNH0.034550.03590.0340.0341-0.00141,951,1441140.0340.0374
2018-05-09QGRNH0.03690.03690.03440.03550.00081,398,257860.03410.0374
2018-05-08QGRNH0.03690.03690.03440.0347-0.00021,085,498720.03410.0369
2018-05-07QGRNH0.03680.03690.03450.0349-0.00052,126,4671090.0340.0369
2018-05-04QGRNH0.03650.03650.03410.0354-0.0011934,8471010.0340.0369
2018-05-03QGRNH0.0350.03650.0340.03650.00091,956,8841040.03410.0369
2018-05-02QGRNH0.03410.03620.0340.03560.00123,256,8331450.0350.0369
2018-05-01QGRNH0.036250.037450.0340.0344-0.00162,021,7421180.0340.0369
2018-04-30QGRNH0.035540.03690.0350.036-0.0014,808,9232090.0350.0416
2018-04-27QGRNH0.0370.03980.03660.037-0.00021,932,0391070.03510.0397
2018-04-26QGRNH0.0370.040.0360.0372-0.00062,518,6091150.0360.047
2018-04-25QGRNH0.03810.040.03720.0378-0.00111,061,5531050.0370.048
2018-04-24QGRNH0.04160.04160.03750.0389-0.00112,428,7091570.03810.041
2018-04-23QGRNH0.0410.04170.0380.040.00022,932,3952570.0380.05
2018-04-20QGRNH0.03810.04080.03750.03980.00234,991,9802670.0380.041
2018-04-19QGRNH0.0380.03950.03710.0375-0.00051,166,0631100.0370.04
2018-04-18QGRNH0.03950.03950.0370.038-0.00012,895,5661500.0370.042
2018-04-17QGRNH0.0440.04490.0370.0381-0.00186,183,6242870.03750.042
2018-04-16QGRNH0.0410.04350.03950.03990.001174,000,7113560.03990.042
2018-04-13QGRNH0.0340.0390.0330.038730.005136,584,3742620.0380.045
2018-04-12QGRNH0.035250.03690.03210.0336-0.00246,845,1852380.03350.035
2018-04-11QGRNH0.03890.03890.0340.0360.000851,745,2051160.03330.037
2018-04-10QGRNH0.03650.0380.03510.03515-0.001751,180,8781150.0350.037
2018-04-09QGRNH0.03750.038450.0360.03690.00015971,052960.03650.038
2018-04-06QGRNH0.03520.0370.03250.036750.002152,087,5421430.03650.037
2018-04-05QGRNH0.03550.03550.0330.0346-0.00032,717,0481580.03270.0352
2018-04-04QGRNH0.0370.03850.03460.0349-0.00081,259,2971290.0330.042
2018-04-03QGRNH0.03520.0370.0350.03570.00051,461,6131010.03530.0425
2018-04-02QGRNH0.041150.04630.03480.0352-0.00123,184,9131650.03510.0475
2018-03-30QGRNH0.038750.038750.0360.0364-0.00021,530,4230
2018-03-29QGRNH0.038750.038750.0360.0364-0.00021,530,4231550.0360.0435
2018-03-28QGRNH0.0410.0410.03650.0366-0.001042,352,9641670.03650.041
2018-03-27QGRNH0.03590.04010.03510.037640.002284,569,3242490.03750.0408
2018-03-26QGRNH0.04150.04150.03450.03536-0.002347,725,0272730.0350.036
2018-03-23QGRNH0.03890.03950.03660.0377-0.00121,849,2881540.0360.0415
2018-03-22QGRNH0.03730.040.0370.03890.00053,056,2931670.03660.039
2018-03-21QGRNH0.040450.04090.0360.0384-0.00254,648,3282200.0360.04
2018-03-20QGRNH0.040.0430.03750.04090.00131,365,5041340.0380.0409
2018-03-19QGRNH0.04350.04360.0350.0396-0.00335,208,6662320.03950.043
2018-03-16QGRNH0.04730.050.0410.04290.00191,860,0841570.04140.0435
2018-03-15QGRNH0.0410.04290.040.041-0.00061,157,8511380.0410.043
2018-03-14QGRNH0.04420.04480.04010.0416-0.0022,684,9551550.04160.042
2018-03-13QGRNH0.04890.050.0420.0436-0.00452,709,4522540.0430.0448
2018-03-12QGRNH0.0470.04990.04650.04810.002254,066,8754230.0470.0481
2018-03-09QGRNH0.0440.0470.0420.045850.004054,742,6313290.04570.047
2018-03-08QGRNH0.040250.04180.03950.04180.001551,296,7581440.04130.045
2018-03-07QGRNH0.04050.0410.03950.04025-0.000651,591,1821420.03950.0405
2018-03-06QGRNH0.0390.04150.03820.04090.00192,053,3731550.040.0415
2018-03-05QGRNH0.038340.03980.03750.0390.00131,446,0601570.03820.0398
2018-03-02QGRNH0.03840.03890.0370.0377-0.0007821,6281240.0370.0392
2018-03-01QGRNH0.03940.040.03710.0384-0.00012,418,8702450.0370.039
2018-02-28QGRNH0.0380.040.0360.03850.00162,421,9981850.0380.0388
2018-02-27QGRNH0.039050.04090.03650.0369-0.0022,535,9861850.0360.0425