11:37:17 EDT Thu 18 Jul 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
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
2019-06-17QISENF0.36610.110.39
2019-06-14QISENF0.3680.3680.36610.36610.020511,00060.3520.371
2019-06-13QISENF0.3560.3690.34560.3456-0.019817,00070.3430.369
2019-06-12QISENF0.3730.3730.36540.36540.00242,73130.110.39
2019-06-11QISENF0.3630.3630.3630.363-0.02414,00020.110.39
2019-06-10QISENF0.38710.38710.38710.3871-0.0139345010.110.39
2019-06-07QISENF0.3890.401030.350.401030.0205157,904160.110.4875
2019-06-06QISENF0.380520.320.46
2019-06-05QISENF0.37550.380520.37550.38052-0.0009551,50020.110.6279
2019-06-04QISENF0.3810.3814750.370.3814750.01147511,15060.110.6279
2019-06-03QISENF0.37630.37630.370.37-0.012,00020.110.4815
2019-05-31QISENF0.380.380.380.380.10712,50010.260.4565
2019-05-30QISENF0.27290.110.6279
2019-05-29QISENF0.290.290.27290.2729-0.02192,00020.110.6279
2019-05-28QISENF0.29480.29480.29480.29480.003650010.260.38
2019-05-27QISENF0.2912
2019-05-24QISENF0.29120.29120.29120.2912-0.00762,00010.260.6279
2019-05-23QISENF0.3060.3060.29880.2988-0.00921,60030.00050.6279
2019-05-22QISENF0.321540.321540.3080.3080.004311,68040.0010.6279
2019-05-21QISENF0.308550.31570.30310.3037-0.030325,80050.300.32
2019-05-20QISENF0.3340.3340.3340.3340.01810,00010.300.4186
2019-05-17QISENF0.320290.324240.310.316-0.012720,17090.300.6279
2019-05-16QISENF0.3235190.32930.3235190.32870.009857,807130.3180.332
2019-05-15QISENF0.31890.3180.333
2019-05-14QISENF0.310.33190.310.31890.0108280,400160.31790.34
2019-05-13QISENF0.32940.32940.3070.30808-0.01852131,566210.29170.6279
2019-05-10QISENF0.32660.300.36
2019-05-09QISENF0.3340.3340.32660.32660.00211,72140.010.6279
2019-05-08QISENF0.32460.3210.339
2019-05-07QISENF0.347020.347020.32460.3246-0.0304610,40050.3210.60
2019-05-06QISENF0.340.35760.340.35506-0.0007420,00030.3370.362
2019-05-03QISENF0.34850.35580.34850.35580.0106974,66530.330.41
2019-05-02QISENF0.360.360.3451030.345103-0.02629713,10050.330.347
2019-05-01QISENF0.362780.37140.3590.37140.0050699,96250.330.41
2019-04-30QISENF0.370.370.3663310.366331-0.0136693,20030.3570.375
2019-04-29QISENF0.380.380.380.380.012,00010.330.40
2019-04-26QISENF0.3770.3770.368550.37-0.04520,138140.330.41
2019-04-25QISENF0.4150.350.43
2019-04-24QISENF0.4150.370.45
2019-04-23QISENF0.40720.4150.400.4150.004958,77080.370.4368
2019-04-22QISENF0.4250.4250.41010.4101-0.01494,46630.380.4245
2019-04-19QISENF0.42080.42510.42080.4250.002900