22:35:54 EDT Mon 16 Sep 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
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
2019-08-12QLOMLF0.540.5420.53450.5420.01218,20070.50020.64
2019-08-09QLOMLF0.53250.53250.5250.5328,750110.48640.5513
2019-08-08QLOMLF0.530.530.52580.530.0045057,20050.440.64
2019-08-07QLOMLF0.5540.5540.5150.5254950.005495144,928290.48280.5928
2019-08-06QLOMLF0.550040.560.4937420.52-0.0758258,219710.2150.975
2019-08-05QLOMLF0.560.59580.560.59580.045913,30070.51610.63
2019-08-02QLOMLF0.560.56260.54560.5499-0.010150,750140.51610.975
2019-08-01QLOMLF0.560220.560220.54390.56-0.01917,00090.440.63
2019-07-31QLOMLF0.576790.600.5750.5790.02479,080420.440.63
2019-07-30QLOMLF0.530.55810.530.5550.01543,950170.2650.90
2019-07-29QLOMLF0.53620.56490.53620.540.0116,23280.5190.565
2019-07-26QLOMLF0.5250.532450.5250.5326,37070.440.63
2019-07-25QLOMLF0.5242650.530.520.530.00961,07550.2530.90
2019-07-24QLOMLF0.528530.530.520.521-0.00930,861110.50370.90
2019-07-23QLOMLF0.521730.5330.520.530.009332,960120.2530.90
2019-07-22QLOMLF0.52780.530.520.5207-0.0031154,451300.49750.90
2019-07-19QLOMLF0.5206350.53730.5206350.52380.003849,700200.46920.5373
2019-07-18QLOMLF0.538040.538040.520.52-0.0184128,202330.5160.5343
2019-07-17QLOMLF0.538560.540.5310.5384-0.001648,600170.5230.90
2019-07-16QLOMLF0.53890.540.520.540.000146,900160.5142.53
2019-07-15QLOMLF0.5420.570.530.53990.0099195,5751520.5230.593
2019-07-12QLOMLF0.5252950.54030.52520.53-0.00812,950100.5162.53
2019-07-11QLOMLF0.540.5450.5350.5380.00370,250320.5190.584
2019-07-10QLOMLF0.540950.540950.520.535-0.001222,097130.50630.90
2019-07-09QLOMLF0.5350.54660.52810.53620.0012113,600200.24530.90
2019-07-08QLOMLF0.53980.560.5230.5350.005118,530380.450.65
2019-07-05QLOMLF0.5680.5680.520.53-0.02362,710150.51420.65
2019-07-04QLOMLF0.540.5530.52220.5530.017800
2019-07-03QLOMLF0.540.5530.52220.5530.017845,276260.5220.60
2019-07-02QLOMLF0.53630.5590.530.5352-0.001288,400170.5130.598
2019-07-01QLOMLF0.53630.540.53630.53640.000121,70060.4620.616
2019-06-28QLOMLF0.5581350.5581350.534950.5363-0.0037121,023720.5140.56
2019-06-27QLOMLF0.5020.540.5020.540.01138145,615660.5130.56
2019-06-26QLOMLF0.550.550.51570.52862-0.0053844,300220.51290.551
2019-06-25QLOMLF0.600.600.525150.534-0.01685,226420.5110.8223
2019-06-24QLOMLF0.5980.5980.54370.55-0.00297659,486330.470.975
2019-06-21QLOMLF0.55540.55720.5529760.552976-0.00402413,595160.5390.559
2019-06-20QLOMLF0.550.5570.54210.5570.01479556,291530.460.66
2019-06-19QLOMLF0.5350.562350.52870.5422050.00880588,597280.5210.568
2019-06-18QLOMLF0.54070.54070.52470.53340.033430,155130.500.8259
2019-06-17QLOMLF0.527760.53990.49430.50-0.025117,240420.40510.975