18:54:21 EST Tue 12 Nov 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-11-12QLOMLF0.74650.82940.74650.790.031163,098330.45681.07
2019-11-11QLOMLF0.8510.8510.75880.7589-0.0611125,905700.45681.07
2019-11-08QLOMLF0.7580.820.7360.820.09246,3011100.45680.9664
2019-11-07QLOMLF0.726070.730.700.730.059224,500200.45680.9664
2019-11-06QLOMLF0.670.67080.670.67080.01085,91530.50760.9664
2019-11-05QLOMLF0.6730.68730.64270.66-0.028468,355330.60090.9664
2019-11-04QLOMLF0.68840.68840.68840.6884-0.02261,58540.6640.71
2019-11-01QLOMLF0.710.7110.69930.7110.006424,002140.69640.9664
2019-10-31QLOMLF0.712490.712490.70240.7046-0.0049661,558250.700.7292
2019-10-30QLOMLF0.70560.711040.69610.709560.0038646,002160.6950.722
2019-10-29QLOMLF0.69910.70570.680.70570.015760,600230.6860.732
2019-10-28QLOMLF0.720050.720050.68660.69-0.02542,650170.33210.9664
2019-10-25QLOMLF0.7150.7150.7150.7150.011,00010.610.7201
2019-10-24QLOMLF0.70720.71950.700.7050.0059,94090.6980.737
2019-10-23QLOMLF0.681410.700.681410.700.01799,631100.6910.737
2019-10-22QLOMLF0.7290.7450.68210.6821-0.04844,089270.59630.7879
2019-10-21QLOMLF0.700.74480.700.73010.059136,600310.33210.8198
2019-10-18QLOMLF0.660.7040.650.671-0.0037196,889370.33210.9664
2019-10-17QLOMLF0.660.69190.660.674710.007362,21160.33210.9664
2019-10-16QLOMLF0.67110.686760.64330.667350.0202513,950160.6460.708
2019-10-15QLOMLF0.65510.6720.640.6471-0.030836,875190.6460.692
2019-10-14QLOMLF0.67790.67790.67790.67790.01792,03020.510.78
2019-10-11QLOMLF0.650.68730.650.660.016937,800150.33210.9664
2019-10-10QLOMLF0.650.650.63670.6431-0.006924,160140.33210.7991
2019-10-09QLOMLF0.650.65770.640.659,900100.6320.678
2019-10-08QLOMLF0.66350.690.6480.65-0.029943,242220.33210.9664
2019-10-07QLOMLF0.6580.71910.6580.6799-0.03623521,450120.6631.08
2019-10-04QLOMLF0.64130.7161350.64130.7161350.0811358,50080.33210.9664
2019-10-03QLOMLF0.660.660.60050.635-0.035147,403560.6240.68
2019-10-02QLOMLF0.660.69550.6560.67-0.0139,775280.640.68
2019-10-01QLOMLF0.7016240.7337650.680.680.003557,458240.33210.9664
2019-09-30QLOMLF0.66610.690.64530.67650.011583,165310.33210.6945
2019-09-27QLOMLF0.6520.6650.650.665-0.011543,900290.2551.17
2019-09-26QLOMLF0.68490.688870.67550.6765-0.0134826,500130.6570.711
2019-09-25QLOMLF0.710.725520.67310.68998-0.0390230,030170.6730.719
2019-09-24QLOMLF0.790.790.71210.7290.022374,561380.33210.8785
2019-09-23QLOMLF0.60850.71380.6070.70670.1067131,210870.33210.7397
2019-09-20QLOMLF0.5590.600.5590.600.056528114,185980.33210.6703
2019-09-19QLOMLF0.5574040.5574040.5434720.5434720.00210112,55050.52180.726
2019-09-18QLOMLF0.5470.5540.53090.541371-0.00422975,216380.33210.726
2019-09-17QLOMLF0.530.54650.52790.54560.029560,302160.33210.726
2019-09-16QLOMLF0.52450.530.51610.51610.016176,271210.5230.562
2019-09-13QLOMLF0.525950.530.500.50-0.0104132,552400.410.60
2019-09-12QLOMLF0.4980.5490.4980.51040.0215117,100210.4890.548
2019-09-11QLOMLF0.50460.50460.48230.4889-0.002114,74060.410.60
2019-09-10QLOMLF0.4750.4910.4750.49110,15060.46580.59
2019-09-09QLOMLF0.4910.410.59
2019-09-06QLOMLF0.49730.506960.4910.491-0.0133555,943120.440.63
2019-09-05QLOMLF0.530.530.48640.50435-0.0156542,500230.490.532
2019-09-04QLOMLF0.5051820.52620.5051820.520.0139,98370.5160.555
2019-09-03QLOMLF0.514280.520.510.510.010219,755100.2150.5156
2019-09-02QLOMLF0.49060.50610.49060.49980.013700
2019-08-30QLOMLF0.49060.50610.49060.49980.013721,55090.410.59
2019-08-29QLOMLF0.48650.500.48510.4861-0.000412,724100.400.5021
2019-08-28QLOMLF0.48460.48650.4670.48650.011577,652260.4740.514
2019-08-27QLOMLF0.4850.495950.4750.475-0.0147,990230.44590.58
2019-08-26QLOMLF0.49910.5033340.4850.485-0.00514,50080.400.58
2019-08-23QLOMLF0.487650.494520.46810.490.019880,190110.4750.522
2019-08-22QLOMLF0.45750.490.45750.4702-0.009820,62760.400.58
2019-08-21QLOMLF0.4560.480.4560.480.0064517,93370.45360.58
2019-08-20QLOMLF0.4750.48470.470450.47355-0.0014526,492110.440.64
2019-08-19QLOMLF0.520.520.470.475-0.029761,200240.440.64
2019-08-16QLOMLF0.500040.520.500.5047-0.00542519,900100.4760.524
2019-08-15QLOMLF0.51980.51980.49610.510125-0.009875135,980300.440.64
2019-08-14QLOMLF0.520.520.51820.52-0.012224,650100.48990.5621
2019-08-13QLOMLF0.53340.5410.52740.5322-0.009836,034140.5160.555