21:19:20 EDT Tue 21 May 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-05-21QMDVX0.4610.4610.460.46-0.000512,36820.320.59
2019-05-20QMDVX0.460.46050.460.46050.00051,68940.320.59
2019-05-17QMDVX0.500.500.460.46-0.041,38030.320.59
2019-05-16QMDVX0.4610.500.4610.5062520.320.55
2019-05-15QMDVX0.500.500.500.50510.460.55
2019-05-14QMDVX0.460.500.460.5015,680110.0460.55
2019-05-13QMDVX0.500.500.500.505010.230.55
2019-05-10QMDVX0.500.500.500.500.0415,00760.300.55
2019-05-09QMDVX0.470.500.450.46-0.045188,868190.390.55
2019-05-08QMDVX0.500.5050.490.50526,67090.350.55
2019-05-07QMDVX0.430.5050.430.5050.00512,38140.350.55
2019-05-06QMDVX0.470.540.470.5030,976110.350.50
2019-05-03QMDVX0.470.500.470.5016,36850.460.55
2019-05-02QMDVX0.500.500.4750.50-0.016,66540.460.55
2019-05-01QMDVX0.510.51750.510.510.0154,18070.350.55
2019-04-30QMDVX0.4950.4950.4950.495-0.00550520.350.55
2019-04-29QMDVX0.500.500.500.501210.350.55
2019-04-26QMDVX0.500.500.500.5023,39480.480.55
2019-04-25QMDVX0.480.500.480.500.022,50020.480.525
2019-04-24QMDVX0.460.480.460.48-0.0117,44320.370.55
2019-04-23QMDVX0.520.520.460.49-0.0190,646260.440.50
2019-04-22QMDVX0.5350.5350.500.50-0.007518,20070.480.56
2019-04-19QMDVX0.5075
2019-04-18QMDVX0.50750.50750.50750.50750.02751,00010.100.56
2019-04-17QMDVX0.48750.48750.480.482,40020.100.56
2019-04-16QMDVX0.480.480.480.48-0.0240010.290.495
2019-04-15QMDVX0.500.25010.56
2019-04-12QMDVX0.500.540.500.500.0414,80040.290.535
2019-04-11QMDVX0.570.570.460.46-0.049,90070.450.56
2019-04-10QMDVX0.4050.500.4050.504,45340.25010.61
2019-04-09QMDVX0.500.500.460.50-0.02527,70050.100.51
2019-04-08QMDVX0.500.5250.500.525-0.00565030.320.61
2019-04-05QMDVX0.520.530.4910.530.0532,582120.4720.61
2019-04-04QMDVX0.480.480.480.4810,00010.25010.53
2019-04-03QMDVX0.480.25010.53
2019-04-02QMDVX0.4850.4850.4740.48-0.02614,74080.25010.53
2019-04-01QMDVX0.5060.5060.5060.5063020.4010.53
2019-03-29QMDVX0.5060.5060.5060.506-0.0041,00010.100.53
2019-03-28QMDVX0.510.510.510.5116,50030.420.53
2019-03-27QMDVX0.520.520.510.5147,501190.420.53
2019-03-26QMDVX0.500.520.500.510.0134,20030.510.55
2019-03-25QMDVX0.500.510.500.50-0.000130,00080.420.55
2019-03-22QMDVX0.50010.50010.50010.50011,39520.50010.55
2019-03-21QMDVX0.51750.520.50010.5001-0.019917,13170.50010.55
2019-03-20QMDVX0.5150.520.5150.52-0.0143,00090.5150.55
2019-03-19QMDVX0.510.530.4840.530.02118,400150.510.5397
2019-03-18QMDVX0.550.550.510.51-0.04118,915270.510.62
2019-03-15QMDVX0.54750.570.520.550.01106,315270.520.62
2019-03-14QMDVX0.410.570.410.54-0.0379,54670.440.55
2019-03-13QMDVX0.5390.590.5390.5770.028585,971120.400.61
2019-03-12QMDVX0.5980.5980.540.5485-0.061530,000170.450.54
2019-03-11QMDVX0.600.610.580.610.0264,016220.550.61
2019-03-08QMDVX0.530.610.530.590.06241,591410.530.60
2019-03-07QMDVX0.540.550.530.530.0141,108130.530.72
2019-03-06QMDVX0.560.560.520.52-0.03594,534200.420.54
2019-03-05QMDVX0.5550.560.540.5550.00577,175260.540.72
2019-03-04QMDVX0.540.590.520.550.03232,199520.550.59
2019-03-01QMDVX0.430.55750.430.520.0501165,918250.500.60
2019-02-28QMDVX0.454950.470.440.46990.0089103,085100.420.49
2019-02-27QMDVX0.4610.420.49
2019-02-26QMDVX0.500.500.4610.461-0.02917,18090.420.49
2019-02-25QMDVX0.49250.49250.490.490.0050515,02530.460.50
2019-02-22QMDVX0.4950.4950.46970.48495-0.00505143,119250.460.50