14:32:17 EDT Mon 25 Mar 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
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
2019-02-21QMDVX0.5050.5050.450.4981,184140.460.519
2019-02-20QMDVX0.5050.520.490.49-0.03132,100200.400.54
2019-02-19QMDVX0.5350.540.520.5231,661130.400.55
2019-02-18QMDVX0.560.560.520.52-0.0400
2019-02-15QMDVX0.560.560.520.52-0.0456,000150.410.58
2019-02-14QMDVX0.550.580.530.560.0178,650130.560.59
2019-02-13QMDVX0.550.550.5350.5519,47870.400.58
2019-02-12QMDVX0.5440.550.5350.5544,687100.400.55
2019-02-11QMDVX0.580.580.550.550.0348,312120.400.58
2019-02-08QMDVX0.560.600.520.52-0.0530,930170.38180.58
2019-02-07QMDVX0.530.5760.530.570.0275,276210.260.60
2019-02-06QMDVX0.530.550.500.5547,587100.350.60
2019-02-05QMDVX0.3880.580.3880.550.0135,212120.260.60
2019-02-04QMDVX0.540.540.540.541,81930.350.58
2019-02-01QMDVX0.540.540.540.546,80650.500.60
2019-01-31QMDVX0.56990.56990.530.54-0.029947,265140.500.60
2019-01-30QMDVX0.57990.57990.56990.5699-0.0124,401100.56990.57
2019-01-29QMDVX0.6050.650.510.57990.019922,673110.260.65
2019-01-28QMDVX0.590.590.550.56-0.0321,85390.260.65
2019-01-25QMDVX0.470.590.470.590.12135,559320.590.65
2019-01-24QMDVX0.46750.470.46250.470.0217,56070.390.52
2019-01-23QMDVX0.4290.450.4250.450.0327,10270.350.65
2019-01-22QMDVX0.370.420.370.420.0283,663210.350.429
2019-01-21QMDVX0.400.400.400.408,5000
2019-01-18QMDVX0.400.400.400.408,50010.370.40
2019-01-17QMDVX0.400.340.65
2019-01-16QMDVX0.400.400.400.406,36960.340.65
2019-01-15QMDVX0.400.400.3950.4088,06660.340.40
2019-01-14QMDVX0.400.400.370.400.0329,006120.340.40
2019-01-11QMDVX0.36250.370.3550.376,80050.340.40
2019-01-10QMDVX0.380.380.3250.370.0211,54480.340.37
2019-01-09QMDVX0.380.400.33250.35-0.0530,160130.350.38
2019-01-08QMDVX0.3650.400.350.400.0292,899110.380.40
2019-01-07QMDVX0.380.3950.380.380.00929,719120.260.38
2019-01-04QMDVX0.260.390.260.3710.02122,86580.260.38
2019-01-03QMDVX0.360.3950.350.35-0.04515,72260.280.37
2019-01-02QMDVX0.3950.260.38
2019-01-01QMDVX0.310.3950.310.3950.08303539,5220
2018-12-31QMDVX0.310.3950.310.3950.08303539,522160.2510.40
2018-12-28QMDVX0.350.350.300.3119650.00196537,400130.310.35
2018-12-27QMDVX0.310.320.22010.31232,675790.270.35
2018-12-26QMDVX0.270.310.240050.310.0464,433260.250.31