08:46:16 EDT Thu 16 Aug 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
2018-08-15QGRNH0.026740.02750.0250.026-0.0011,114,107830.02250.0328
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
2018-07-23QGRNH0.031490.0330.030.03190.0013641,310870.03150.0332
2018-07-20QGRNH0.030.0330.0280.03060.00011,049,8001120.030.033
2018-07-19QGRNH0.03040.0310.02710.03050.0005566,662750.0280.0341
2018-07-18QGRNH0.028240.030.0270.030.002878,9891020.02980.0341
2018-07-17QGRNH0.02940.02940.02550.0282,115,3271460.0250.0295
2018-07-16QGRNH0.02970.030.02770.028-0.001751,905,2991360.0280.0294
2018-07-13QGRNH0.03360.03360.02950.02975-0.000251,327,1261020.0250.0299
2018-07-12QGRNH0.03150.0330.02920.03-0.0034,156,8131990.02920.0336
2018-07-11QGRNH0.0340.03410.03010.033-0.0005052,102,3841540.03020.033
2018-07-10QGRNH0.033040.03410.03250.0335050.000555818,913980.03270.0341
2018-07-09QGRNH0.03280.0340.03250.032950.000251,062,528940.03250.0336
2018-07-06QGRNH0.033390.0340.03260.0327-0.00091,459,738870.03260.034
2018-07-05QGRNH0.03260.03450.03260.03360.0001941,500,9251210.0330.0336
2018-07-04QGRNH0.03430.03450.03260.033406-0.000394396,0360
2018-07-03QGRNH0.03430.03450.03260.033406-0.000394396,036660.03260.034
2018-07-02QGRNH0.03490.03490.0330.0338-0.0011749,9711100.03150.0363
2018-06-29QGRNH0.033250.03490.0330.03490.0009609,720940.03150.036
2018-06-28QGRNH0.03380.03450.0330.0340.0009738,261930.03150.036
2018-06-27QGRNH0.03510.03580.0330.0331-0.00181,319,0161040.03310.035
2018-06-26QGRNH0.03490.0350.0340.03490.000895885,203740.0320.0358
2018-06-25QGRNH0.035440.03630.0340.034005-0.0014951,303,7951300.0340.0358
2018-06-22QGRNH0.03550.03630.03460.03550.00051,472,9701280.03460.0365
2018-06-21QGRNH0.03590.03650.03450.035-0.0009634,328710.03460.0365
2018-06-20QGRNH0.0360.0360.03460.0359-0.0000951,066,5171100.03450.0365
2018-06-19QGRNH0.03650.03650.03460.035995-0.0000051,564,6121070.0350.036
2018-06-18QGRNH0.03750.03750.0350.036-0.001930,4291120.03510.0375
2018-06-15QGRNH0.0380.0380.0350.037-0.0005598,778860.0350.0377
2018-06-14QGRNH0.035750.03770.03450.03750.00153,159,9271740.0350.038
2018-06-13QGRNH0.03420.03670.03420.0360.0002865,6041060.0350.0365
2018-06-12QGRNH0.035650.03730.03420.03580.0011,416,0761190.03410.0373
2018-06-11QGRNH0.035650.03750.03480.0348-0.00161,442,5051140.03480.0368
2018-06-08QGRNH0.03450.0370.03410.03640.00051,779,4591150.03460.0367
2018-06-07QGRNH0.0380.0380.03460.0359-0.00011,282,4651090.02620.037
2018-06-06QGRNH0.0360.0380.03460.0360.0012,389,6751270.03460.038
2018-06-05QGRNH0.0380.0380.03460.035-0.0012,431,9651320.03450.036
2018-06-04QGRNH0.03560.037850.0350.036-0.00091,572,4781240.0350.038
2018-06-01QGRNH0.03630.0380.03550.03690.0013807,000800.03560.037
2018-05-31QGRNH0.03890.03890.03550.0356-0.0004767,410700.03550.038
2018-05-30QGRNH0.0370.03850.03580.036-0.001841,046770.03550.039
2018-05-29QGRNH0.037490.03850.03580.037-0.0009861,6241110.03580.037
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