12:51:46 EDT Tue 17 Sep 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-09-16QISENF0.34910.34910.34910.3491-0.0155118510.3450.368
2019-09-13QISENF0.364610.364610.364610.36461-0.005392,16020.33880.47
2019-09-12QISENF0.370.3460.366
2019-09-11QISENF0.370.370.370.37-0.01952,50010.320.47
2019-09-10QISENF0.38950.38950.38950.38950.021240010.320.47
2019-09-09QISENF0.36830.320.47
2019-09-06QISENF0.36830.320.46
2019-09-05QISENF0.36830.3950.414
2019-09-04QISENF0.36830.36830.36830.3683-0.03176,50050.3730.415
2019-09-03QISENF0.400.400.400.400.043,00010.281.31
2019-09-02QISENF0.34790.36170.34790.360.014300
2019-08-30QISENF0.34790.36170.34790.360.014353,00060.290.43
2019-08-29QISENF0.36690.36690.34570.3457-0.013120,400100.290.53
2019-08-28QISENF0.39330.400.35710.3588-0.041230,746280.3480.375
2019-08-27QISENF0.400.410.400.40-0.006746,505210.370.53
2019-08-26QISENF0.40820.40820.400.4067-0.016713,42580.400.53
2019-08-23QISENF0.4260.4260.42340.42340.00747,00020.4080.43
2019-08-22QISENF0.4160.4160.4160.4166,00030.400.53
2019-08-21QISENF0.4280.4280.4160.416-0.006427,50060.400.53
2019-08-20QISENF0.4350.4350.41490.4224-0.0148324,00090.400.53
2019-08-19QISENF0.437230.400.69
2019-08-16QISENF0.437230.4190.445
2019-08-15QISENF0.486160.486160.43340.43723-0.0427721,041100.430.69
2019-08-14QISENF0.5680.5680.480.48-0.08746,00030.480.69
2019-08-13QISENF0.545280.58420.545280.5674-0.00453,75040.5610.58
2019-08-12QISENF0.5420.57190.5420.57190.0227368,685160.480.69
2019-08-09QISENF0.549170.549170.549170.549170.034171,50020.480.69
2019-08-08QISENF0.5530.5530.5150.515-0.0616,20040.480.69
2019-08-07QISENF0.5530.5760.513480.5760.049826,269110.4830.64
2019-08-06QISENF0.52620.481.31
2019-08-05QISENF0.52620.430.6239
2019-08-02QISENF0.47040.52620.47040.52620.078217,700100.431.31
2019-08-01QISENF0.44020.47050.44020.4480.00252,40030.330.48
2019-07-31QISENF0.44690.45450.44550.44550.007161,507110.400.48
2019-07-30QISENF0.409720.43840.4080.43840.038453,607100.351.31
2019-07-29QISENF0.400.390.423
2019-07-26QISENF0.400.350.48
2019-07-25QISENF0.4050.4050.397870.40-0.038018,50050.391.31
2019-07-24QISENF0.438010.438010.438010.43801-0.039991,30020.401.06
2019-07-23QISENF0.4780.400.705
2019-07-22QISENF0.4780.4780.4780.4780.01411,10020.400.4784
2019-07-19QISENF0.46390.390.57
2019-07-18QISENF0.440.46390.440.46390.0219109,625100.4390.473
2019-07-17QISENF0.44190.4420.437060.4420.01726396,800490.401.31
2019-07-16QISENF0.41840.424740.41840.42474-0.018234,48830.401.02
2019-07-15QISENF0.4520.4520.442970.44297-0.02316968020.42390.45
2019-07-12QISENF0.42150.47870.42150.4661390.04003920,841140.401.31
2019-07-11QISENF0.4860.4860.42560.4261-0.042968,198260.4230.465
2019-07-10QISENF0.460.4690.460.4690.00799,00020.321.66
2019-07-09QISENF0.46110.112.25
2019-07-08QISENF0.43270.47660.43270.46110.029114,745140.330.7772
2019-07-05QISENF0.40220.4320.40220.4320.04126,39690.320.46
2019-07-04QISENF0.400.40940.3910.391-0.002500
2019-07-03QISENF0.400.40940.3910.391-0.002510,58550.33430.4186
2019-07-02QISENF0.39350.39350.39350.3935-0.025160020.3830.41
2019-07-01QISENF0.3750.41860.3750.41860.06489,70020.3750.426
2019-06-28QISENF0.380.3850.35380.3538-0.00625,10030.3610.387
2019-06-27QISENF0.34330.360.32450.3626,50090.3680.395
2019-06-26QISENF0.356050.360.356050.36-0.004570230.3490.36
2019-06-25QISENF0.36250.3646820.35650.3645-0.00228,51070.110.39
2019-06-24QISENF0.352950.36670.352950.36670.00673,85030.110.39
2019-06-21QISENF0.360.360.360.36-0.00261,00010.110.39
2019-06-20QISENF0.36620.36620.36260.3626-0.00226,00030.310.39
2019-06-19QISENF0.36480.36480.36480.3648-0.00131,36620.3520.37
2019-06-18QISENF0.36610.110.39