13:21:56 EST Fri 15 Nov 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-11-14QISENF0.3270.3270.3270.3270.00761,00010.3380.353
2019-11-13QISENF0.3212550.3212550.31940.31940.00032,63030.3260.341
2019-11-12QISENF0.327550.327550.31910.31910.03675,50050.250.5324
2019-11-11QISENF0.28170.28240.28170.2824-0.002717,28460.250.5324
2019-11-08QISENF0.3050.307490.28510.2851-0.054935,500110.250.5324
2019-11-07QISENF0.340.250.5324
2019-11-06QISENF0.340.340.340.341,00010.250.5324
2019-11-05QISENF0.340.340.340.340.031925010.250.5324
2019-11-04QISENF0.30810.3440.359
2019-11-01QISENF0.3190.3190.30810.30810.021110,00020.250.5324
2019-10-31QISENF0.290.290.2870.287-0.0136,60060.2980.317
2019-10-30QISENF0.300.300.300.302,50020.250.5324
2019-10-29QISENF0.30260.30260.29990.30-0.00647,950130.300.3036
2019-10-28QISENF0.310.310.3060.306-0.0147,00060.300.5324
2019-10-25QISENF0.320.320.320.32-0.000214,68820.300.5324
2019-10-24QISENF0.317180.32020.317180.3202-0.009870020.300.323
2019-10-23QISENF0.330.3080.323
2019-10-22QISENF0.330.300.51
2019-10-21QISENF0.330.300.49
2019-10-18QISENF0.330.300.47
2019-10-17QISENF0.330.33510.330.3322,200120.270.44
2019-10-16QISENF0.33650.33650.330.330.014510,00030.330.339
2019-10-15QISENF0.31550.330.343
2019-10-14QISENF0.31550.330.38
2019-10-11QISENF0.31550.330.5324
2019-10-10QISENF0.31550.330.5324
2019-10-09QISENF0.31550.330.343
2019-10-08QISENF0.31550.330.5324
2019-10-07QISENF0.31550.331.31
2019-10-04QISENF0.31550.21870.5324
2019-10-03QISENF0.31550.3170.3351
2019-10-02QISENF0.31550.3170.343
2019-10-01QISENF0.317750.317750.31550.3155-0.03685030.2430.5324
2019-09-30QISENF0.35150.29810.5324
2019-09-27QISENF0.35150.35150.35150.3515-0.008515010.3161.31
2019-09-26QISENF0.360.3450.36
2019-09-25QISENF0.360.360.360.36-0.00474,00010.3450.36
2019-09-24QISENF0.36470.36470.36470.3647-0.02532,00010.310.5324
2019-09-23QISENF0.370.390.370.390.025610,50030.340.5324
2019-09-20QISENF0.39640.400.36410.3644-0.0156115,968210.360.39
2019-09-19QISENF0.3610.380.3610.380.020346,50080.32770.484
2019-09-18QISENF0.35970.2430.484
2019-09-17QISENF0.34220.35970.34220.35970.01064,00020.270.484
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