05:58:02 EDT Wed 12 Aug 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-08-11QISENF0.87970.89040.85620.8562-0.008514,710270.8580.884
2020-08-10QISENF0.8480.88840.810.86470.069759,143790.8330.882
2020-08-07QISENF0.790.8240.780.795-0.00560,972530.7710.813
2020-08-06QISENF0.8490.8490.77750.80-0.04213,649520.7760.81
2020-08-05QISENF0.924350.924350.8263460.842-0.058746,107500.8160.895
2020-08-04QISENF0.900.90070.850.90070.070753,136360.880.90
2020-08-03QISENF0.890.8930.750.830.02862,156330.800.90
2020-07-31QISENF0.7130.9737680.70750.8020.142138,5141020.7920.811
2020-07-30QISENF0.6750.6830.660.66-0.0003321,117160.650.69
2020-07-29QISENF0.70890.70890.63030.66033-0.0585776,474610.5751.31
2020-07-28QISENF0.7220.750.70680.71890.01532,111390.6670.705
2020-07-27QISENF0.6850.70390.680.70390.036874,013600.6680.71
2020-07-24QISENF0.650.6750.630.66710.027182,364850.5491.31
2020-07-23QISENF0.640.661850.600740.640.0269,074540.612.65
2020-07-22QISENF0.600.640.58060.620.02463,569400.6170.647
2020-07-21QISENF0.59950.600.58630.5960.007272,937370.5810.615
2020-07-20QISENF0.59540.60970.5580.58880.029277,291600.5670.597
2020-07-17QISENF0.56380.5790.53770.55960.003131,500120.500.60
2020-07-16QISENF0.58890.58890.550.5565-0.018524,906210.47330.5888
2020-07-15QISENF0.590.590.5750.5750.0041,44540.5570.59
2020-07-14QISENF0.550.5710.547830.5710.02133,68390.5450.593
2020-07-13QISENF0.5720.5810.550.55-0.0235,006250.5450.586
2020-07-10QISENF0.53290.5790.53290.570.022,31660.5680.5864
2020-07-09QISENF0.61060.61060.550.55-0.0649951,391410.500.60
2020-07-08QISENF0.61350.63090.5980.614990.024994,04060.500.65
2020-07-07QISENF0.59470.61630.57250.590.02226,033200.26162.61
2020-07-06QISENF0.49220.6250.49220.5680.077146,277290.5630.597
2020-07-03QISENF0.450.49090.450.4909-0.009100
2020-07-02QISENF0.450.49090.450.4909-0.009145,349190.3710.80
2020-07-01QISENF0.46550.5010.430.500.0610,03570.450.50
2020-06-30QISENF0.41930.44370.4180.4459,628420.4360.455
2020-06-29QISENF0.42360.44330.42360.440.0125,679150.430.46
2020-06-26QISENF0.440.440.400.43-0.0165,900420.371.31
2020-06-25QISENF0.44950.44950.440.44-0.0058,401120.421.31
2020-06-24QISENF0.450.46890.43740.445-0.024185,476440.4270.457
2020-06-23QISENF0.4750.4750.440.4691-0.011233,000180.4370.478
2020-06-22QISENF0.47690.48430.460.48030.020312,500150.421.31
2020-06-19QISENF0.45920.46050.45740.46-0.00696,69070.45420.46
2020-06-18QISENF0.4590.470.4450.4669-0.001627,699180.3520.5827
2020-06-17QISENF0.46850.46850.46850.46850.01231,50010.4440.482
2020-06-16QISENF0.460.460.4561980.4562-0.000810,82330.4520.478
2020-06-15QISENF0.4410.4670.440.4570.01510,410110.4440.477
2020-06-12QISENF0.450.490.4420.4420.01186,990450.421.31
2020-06-11QISENF0.480.4840.4150.431-0.05950,113310.4050.431
2020-06-10QISENF0.500.5180.48130.49-0.028941,324200.4580.505
2020-06-09QISENF0.500.51890.491950.51890.0053,10050.490.52
2020-06-08QISENF0.54140.54140.490.5139-0.007245,58090.4950.514
2020-06-05QISENF0.51750.521140.509640.521140.0111418,012120.491.31
2020-06-04QISENF0.4710.51540.4710.510.001519,701130.491.31
2020-06-03QISENF0.51580.51580.49170.5085-0.0119315,541150.4910.517
2020-06-02QISENF0.5120.5210.5120.52043-0.0079728,785280.4970.538
2020-06-01QISENF0.55250.60360.5210.5284-0.024131,872170.4980.529
2020-05-29QISENF0.51820.59740.51820.55250.032510,800110.5520.58
2020-05-28QISENF0.4990.520.4990.520.01199,90090.5170.536
2020-05-27QISENF0.470.520.470.50810.038152,880370.370.57
2020-05-26QISENF0.4550.470.4550.470.017520,115210.450.477
2020-05-25QISENF0.43890.45250.43890.4525-0.0027200
2020-05-22QISENF0.43890.45250.43890.4525-0.0027210,20020.4380.462
2020-05-21QISENF0.456630.458630.4470.45522-0.0107815,83080.4390.457
2020-05-20QISENF0.44790.4660.4430.4660.02611,61480.4430.466
2020-05-19QISENF0.4660.4660.435060.440.0114,431110.4390.458
2020-05-18QISENF0.473150.4770.400.430.0043876,210100.390.48
2020-05-15QISENF0.42810.43730.42070.425613-0.01201725,194150.4120.44
2020-05-14QISENF0.43410.45240.43410.43763-0.0053716,71480.4140.454
2020-05-13QISENF0.4850.4850.42120.443-0.0103649,178380.4410.467