09:28:32 EDT Tue 23 Oct 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
2018-10-22QGRNH0.0340.0340.03010.0311-0.00292,650,6022570.030.0355
2018-10-19QGRNH0.03510.03650.03250.034-0.00095,929,6254680.0320.034
2018-10-18QGRNH0.03240.0370.03180.03490.00289,608,7517820.03470.0353
2018-10-17QGRNH0.03250.03290.03050.03210.00113,758,7483610.0310.0327
2018-10-16QGRNH0.0330.0340.030.031-0.0018,807,6375410.030.032
2018-10-15QGRNH0.02870.0320.02790.0320.00415,723,8553580.03160.034
2018-10-12QGRNH0.026250.0280.0260.02790.00212,473,4492340.0270.0297
2018-10-11QGRNH0.02590.02850.02510.02580.00033,770,4461880.02530.0263
2018-10-10QGRNH0.0270.02790.0250.0255-0.00153,428,0641950.02550.029
2018-10-09QGRNH0.027950.030.0260.027-0.00135,678,5342410.0270.0275
2018-10-08QGRNH0.02940.030.02620.0283-0.00065,400,0322290.02610.0346
2018-10-05QGRNH0.02760.0290.0270.02890.000651,861,8211460.02840.0294
2018-10-04QGRNH0.0290.02980.02660.028250.000674,048,7831710.02610.0285
2018-10-03QGRNH0.027750.03150.0270.02758-0.000216,189,1823240.02710.0278
2018-10-02QGRNH0.0270.02830.02660.02779-0.000371,191,8471060.02610.029
2018-10-01QGRNH0.02820.028920.02710.02816-0.0000651,430,7921650.02740.0282
2018-09-28QGRNH0.0280.0290.02610.0282250.0004253,137,0491500.02820.0318
2018-09-27QGRNH0.030.03230.02760.0278-0.001252,455,8081460.0270.028
2018-09-26QGRNH0.02820.0340.02790.029050.000852,328,8971890.0280.0291
2018-09-25QGRNH0.0290.02970.02750.0282-0.00073,785,6621910.02760.0282
2018-09-24QGRNH0.03190.03190.02850.0289-0.00294,019,9672030.0280.0297
2018-09-21QGRNH0.03550.0360.030.0318-0.00224,418,5392320.03050.032
2018-09-20QGRNH0.02990.0340.02850.0340.005255,667,6102540.03050.036
2018-09-19QGRNH0.028190.02990.026340.02875-0.000051,559,1672090.0280.03
2018-09-18QGRNH0.02770.02880.0270.02880.00172,891,4291770.02710.036
2018-09-17QGRNH0.0290.02930.02550.0271-0.00163,357,4401530.02630.0284
2018-09-14QGRNH0.030.030.0280.0287-0.0012,022,4951190.0280.029
2018-09-13QGRNH0.03050.03050.0290.0297-0.00081,051,6551110.0290.0305
2018-09-12QGRNH0.0290.0310.02860.03050.000951,643,5941250.02910.0305
2018-09-11QGRNH0.031450.0320.0290.02955-0.001352,413,1891350.02860.03
2018-09-10QGRNH0.031250.03250.030.0309-0.0001999,2571150.03090.032
2018-09-07QGRNH0.030850.0330.03050.0310.00011,210,6861150.030.032
2018-09-06QGRNH0.0310.03150.03030.0309-0.0001952,602830.03050.031
2018-09-05QGRNH0.03450.03470.03010.031-0.00252,503,6321460.03050.031
2018-09-04QGRNH0.031650.03390.0310.0335-0.00041,791,1931310.03310.0345
2018-09-03QGRNH0.03250.0340.03110.03390.00146573,9520
2018-08-31QGRNH0.03250.0340.03110.03390.00146573,952990.03230.0339
2018-08-30QGRNH0.0330.0340.0310.03244-0.000461,073,2211040.03010.0329
2018-08-29QGRNH0.02910.03430.0290.0329-0.00072,983,7801830.03290.0345
2018-08-28QGRNH0.0360.03790.03240.0336-0.00192,550,7631680.03360.0349
2018-08-27QGRNH0.036740.03850.03460.0355-0.0014,094,6402390.03550.0361
2018-08-24QGRNH0.03370.0388650.03340.03650.00256,012,8573010.0360.0375
2018-08-23QGRNH0.042050.0430.03210.034-0.0070914,692,7848920.03380.036
2018-08-22QGRNH0.0290.04190.0270.041090.0124928,532,3441,0650.04160.0417
2018-08-21QGRNH0.026950.02880.0260.02860.001852,817,0341640.0260.029
2018-08-20QGRNH0.02750.0280.02550.02675-0.000742,068,2511400.02550.028
2018-08-17QGRNH0.0270.02790.02560.02749-0.00001569,592880.0270.0279
2018-08-16QGRNH0.0250.0280.0250.02750.0015917,5641070.02670.0275
2018-08-15QGRNH0.026740.02750.0250.026-0.0011,114,107830.02250.0328
2018-08-14QGRNH0.0270.02750.02510.0271,238,840900.0260.0275
2018-08-13QGRNH0.02660.02850.0250.027-0.00041,124,1191320.02250.0285
2018-08-10QGRNH0.0280.02850.02660.02740.0003971,615940.0250.028
2018-08-09QGRNH0.0280.02850.02710.0271-0.00041,311,7811090.0270.028
2018-08-08QGRNH0.027350.0284350.02710.0275-0.0005840,898750.02750.0285
2018-08-07QGRNH0.02950.02950.02750.028-0.0014751,377,840970.02720.029
2018-08-06QGRNH0.02850.02950.0280.0294750.000975500,595730.02880.0295
2018-08-03QGRNH0.0270.02850.0270.02850.0005596,128590.0280.0285
2018-08-02QGRNH0.02850.0290.02750.028-0.0009651,621,2071060.0280.0285
2018-08-01QGRNH0.0290.02950.0280.028965-0.000035471,174740.0280.03
2018-07-31QGRNH0.02950.02970.0270.029734,300760.02250.03
2018-07-30QGRNH0.02950.030.0270.0290.001606,208810.02760.03
2018-07-27QGRNH0.0290.030.0280.028-0.001702,228840.0270.031
2018-07-26QGRNH0.0310.0320.02850.029-0.0022949,672940.02730.0301
2018-07-25QGRNH0.03180.03350.030.0312-0.00181,434,7651160.030.033
2018-07-24QGRNH0.03190.03360.03010.0330.00111,733,1771320.03010.0335