03:39:25 EDT Sat 20 Jul 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-07-19QLIVX2.432.622.37512.530.0857,6762952.482.99
2019-07-18QLIVX2.752.762.262.45-0.28161,9129052.262.99
2019-07-17QLIVX2.903.012.712.73-0.17137,9801,0072.712.99
2019-07-16QLIVX2.922.942.822.90-0.0235,4574082.743.08
2019-07-15QLIVX2.782.932.652.920.1758,0604162.753.08
2019-07-12QLIVX2.872.892.752.75-0.1485,2875202.633.39
2019-07-11QLIVX3.023.052.862.89-0.1342,9082832.793.39
2019-07-10QLIVX2.953.08392.803.020.0984,2015202.553.39
2019-07-09QLIVX3.183.182.902.93-0.2588,3874072.923.94
2019-07-08QLIVX3.413.413.113.18-0.2099,1944853.053.94
2019-07-05QLIVX3.553.603.063.38-0.2586,4625213.354.17
2019-07-04QLIVX3.663.663.473.63-0.01003.374.99
2019-07-03QLIVX3.663.663.473.63-0.0127,4762313.374.99
2019-07-02QLIVX4.004.013.603.64-0.1567,8644093.374.99
2019-07-01QLIVX4.204.203.7253.79-0.3699,6786413.374.99
2019-06-28QLIVX4.104.28954.014.15345,2319683.354.99
2019-06-27QLIVX4.494.494.014.15-0.3485,8437323.354.05
2019-06-26QLIVX4.204.604.194.490.14157,5237883.354.50
2019-06-25QLIVX4.224.4754.134.350.1885,1275733.357.06
2019-06-24QLIVX4.014.303.914.170.1648,3954333.357.05
2019-06-21QLIVX3.844.083.55014.010.1480,7614293.357.05
2019-06-20QLIVX3.813.953.813.870.0223,4681892.857.05
2019-06-19QLIVX3.693.883.56073.850.1329,7821783.447.05
2019-06-18QLIVX3.733.733.543.72-0.0120,5112303.627.05
2019-06-17QLIVX3.603.733.463.730.1235,9462953.607.05
2019-06-14QLIVX3.713.713.4633.61-0.0428,1622323.497.05
2019-06-13QLIVX3.773.773.293.65-0.0736,6982783.397.05
2019-06-12QLIVX3.563.723.303.720.1945,4952372.767.05
2019-06-11QLIVX3.61563.61563.503.53-0.03100,6163993.447.05
2019-06-10QLIVX3.533.703.503.560.0573,8444462.797.05
2019-06-07QLIVX3.503.723.503.51-0.13102,6344233.067.05
2019-06-06QLIVX3.303.673.303.640.2894,7823533.257.05
2019-06-05QLIVX3.553.553.14013.36-0.1853,5653753.297.05
2019-06-04QLIVX3.743.743.533.54-0.1731,5292393.473.77
2019-06-03QLIVX3.753.853.58043.71-0.0742,3672963.637.05
2019-05-31QLIVX3.753.813.603.780.0236,1942452.753.81
2019-05-30QLIVX3.79163.823.753.76-0.0641,0442893.583.81
2019-05-29QLIVX4.084.083.673.82-0.2826,6213092.116.00
2019-05-28QLIVX4.114.134.084.10-0.0115,0541554.106.00
2019-05-27QLIVX4.08854.204.054.110.11003.086.00
2019-05-24QLIVX4.08854.204.054.110.1138,7712093.086.00
2019-05-23QLIVX4.244.243.994.00-0.2642,1242983.495.00
2019-05-22QLIVX4.244.314.184.260.0236,6972993.466.00
2019-05-21QLIVX4.224.254.11234.240.0130,9471834.156.00
2019-05-20QLIVX4.234.294.054.23-0.0227,6772184.016.00
2019-05-17QLIVX4.364.43784.144.25-0.1145,6602114.166.00
2019-05-16QLIVX4.634.694.204.36-0.2259,7763374.226.00
2019-05-15QLIVX4.674.674.464.58-0.1797,1942613.836.00
2019-05-14QLIVX4.70434.844.654.750.0546,5992064.616.00
2019-05-13QLIVX4.814.944.654.70-0.2762,9424504.616.00
2019-05-10QLIVX4.81295.044.714.970.1642,5331424.616.00
2019-05-09QLIVX5.015.194.814.81-0.2049,0763614.616.00
2019-05-08QLIVX4.865.194.865.010.2174,0514914.616.00
2019-05-07QLIVX4.875.104.704.80-0.1393,0976444.506.00
2019-05-06QLIVX4.765.104.724.930.0529,0842544.506.00
2019-05-03QLIVX4.774.954.754.880.1722,1221564.506.00
2019-05-02QLIVX4.965.02644.654.710.0585,7045024.506.00
2019-05-01QLIVX5.025.034.654.66-0.3136,5463483.956.00
2019-04-30QLIVX4.935.004.824.970.06115,0445504.886.00
2019-04-29QLIVX4.794.994.744.910.1329,4272454.896.00
2019-04-26QLIVX4.554.794.484.780.2663,2271894.696.00
2019-04-25QLIVX4.604.814.444.52-0.0935,5932644.466.00
2019-04-24QLIVX5.005.004.524.610.0339,4111854.296.00
2019-04-23QLIVX4.634.73434.484.58-0.0431,0382194.486.00
2019-04-22QLIVX5.035.12044.554.62-0.3833,0093274.546.00