13:39:09 EDT Mon 25 May 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-05-22QLOMLF1.147821.151.091.14-0.01201,9941161.101.16
2020-05-21QLOMLF1.121.151.051.150.0557,563801.121.15
2020-05-20QLOMLF1.241.241.08271.10-0.02301,4841911.081.12
2020-05-19QLOMLF1.151.21871.1051.120.03220,0392101.111.16
2020-05-18QLOMLF1.0241.131.021.090.10365157,5441051.041.14
2020-05-15QLOMLF0.98921.010.95210.986350.03531135,853940.9791.02
2020-05-14QLOMLF1.001.010.90130.95104-0.04496142,7191180.9760.995
2020-05-13QLOMLF1.0251.0250.900.996-0.00495,451820.9521.01
2020-05-12QLOMLF0.8951.02010.8951.000.10493,491640.9671.00
2020-05-11QLOMLF0.9050.9050.8676960.896-0.01453,561340.431.23
2020-05-08QLOMLF0.94270.94270.870.91-0.015297,107530.8992.93
2020-05-07QLOMLF0.898340.954880.8890.92520.045281,478770.910.95
2020-05-06QLOMLF0.910.9429340.880.88-0.0279244,3421080.8780.918
2020-05-05QLOMLF0.900.920.8930.90790.01291270,500390.8910.917
2020-05-04QLOMLF0.847050.9350.847050.8949880.01148891,121590.8740.90
2020-05-01QLOMLF0.900.900.8510.8835-0.011585,930810.8670.893
2020-04-30QLOMLF0.870.900.8550.8950.02564,189510.8910.909
2020-04-29QLOMLF0.8960.899750.8510.87-0.0295,808880.84720.878
2020-04-28QLOMLF0.940.940.8866040.890.0049370,233530.8730.901
2020-04-27QLOMLF0.9420.94910.880.88507-0.04273147,6101070.8710.9148
2020-04-24QLOMLF0.9250.93880.900.9278-0.0004208,053910.8940.934
2020-04-23QLOMLF1.041.040.890.92820.0075113,2571000.890.937
2020-04-22QLOMLF0.9220.9360.8730.92070.027299,186670.9050.931
2020-04-21QLOMLF0.9150.9150.840.8935-0.039497,929830.8810.921
2020-04-20QLOMLF0.953910.953910.90540.9329-0.011733,283560.9060.925
2020-04-17QLOMLF0.92960.950.910.9446-0.008476,252520.9080.947
2020-04-16QLOMLF0.950.990.91840.953-0.006559,763640.9170.957
2020-04-15QLOMLF0.970.97920.910.9595-0.050558,556550.93010.97
2020-04-14QLOMLF1.1251.1251.001.01-0.03180,4971440.991.05
2020-04-13QLOMLF0.9451.050.88911.040.10022194,7261110.62763.05
2020-04-10QLOMLF0.87520.939780.87520.939780.0645800
2020-04-09QLOMLF0.87520.939780.87520.939780.06458138,680900.9180.951
2020-04-08QLOMLF0.887750.88970.8680.8752-0.024112,350210.8650.89
2020-04-07QLOMLF0.91880.950.8834040.89930.020584,157700.8730.899
2020-04-06QLOMLF0.8850.920.840.87880.01261210,7381760.8730.899
2020-04-03QLOMLF0.8850.8850.840.86619-0.0238164,659600.83952.87
2020-04-02QLOMLF0.80880.890.780.890.107704299,1451200.8710.885
2020-04-01QLOMLF0.8240.9240.77990.782296-0.057704285,4901040.7710.85
2020-03-31QLOMLF0.7370.8480.7370.840.092173,759640.8120.852
2020-03-30QLOMLF0.690.8010.690.7479-0.052189,239750.61541.22
2020-03-27QLOMLF0.91310.9180.78810.80-0.1296,814690.600.90
2020-03-26QLOMLF0.94250.990.9050.92-0.01157170,151116
2020-03-25QLOMLF0.86351.000.81920.931570.11157192,5591520.550.985
2020-03-24QLOMLF0.650.902460.640.820.2449219,1341650.701.08
2020-03-23QLOMLF0.53570.6220.53570.57510.049192,256480.5662.59
2020-03-20QLOMLF0.60870.610.52490.526-0.02113,443620.5030.557
2020-03-19QLOMLF0.510.54870.50010.5460.046277,2701250.40050.6209
2020-03-18QLOMLF0.5530.58680.49950.50-0.02315,1011490.32930.7771
2020-03-17QLOMLF0.5550.66880.520.52-0.03315,6162110.36590.7771
2020-03-16QLOMLF0.6220.67590.54510.55-0.094426,2631840.5512.60
2020-03-13QLOMLF0.71280.750.620.644-0.0612284,7831360.630.7064
2020-03-12QLOMLF0.700.750.59740.7052-0.0148318,8431900.640.796
2020-03-11QLOMLF0.77360.800.71630.72-0.0626195,3721150.71281.25
2020-03-10QLOMLF0.850.875580.750.7826-0.0474166,8011120.55791.35
2020-03-09QLOMLF0.9150.9150.800.83-0.10117,7481050.810.86
2020-03-06QLOMLF0.965120.96940.930.93-0.0291738,450300.61991.65
2020-03-05QLOMLF0.95951.00860.92510.95917-0.0108377,081970.9251.09
2020-03-04QLOMLF0.960.980.9010.970.02236,1911510.61991.89
2020-03-03QLOMLF1.01951.030.932520.95-0.05212,9951540.4551.89
2020-03-02QLOMLF1.101.130.98741.00-0.1055158,7751520.941.03
2020-02-28QLOMLF0.931.10550.681.10550.1615798,1224370.61991.88
2020-02-27QLOMLF1.22071.240.930.944-0.285064571,9363990.930.95
2020-02-26QLOMLF1.251.281.1985141.229064-0.133556159,1681751.192.22