09:34:18 EDT Mon 14 Oct 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-10-11QMGXMF0.1180.12680.100.107-0.016266,507590.090.1299
2019-10-10QMGXMF0.125530.125530.120.1230.0028,20060.08650.1467
2019-10-09QMGXMF0.1170.12910.1170.121-0.011556,070200.1180.133
2019-10-08QMGXMF0.1290.13250.120.1325-0.00825370,506480.09360.1474
2019-10-07QMGXMF0.13450.1480.130.14075-0.0021519,045110.10520.1691
2019-10-04QMGXMF0.135950.14290.1290.14290.015428,96390.10520.1691
2019-10-03QMGXMF0.13510.140.1230.1275-0.00982,104370.09740.1613
2019-10-02QMGXMF0.1420.1420.12560.1365-0.0048150,539290.1260.1409
2019-10-01QMGXMF0.1410.14130.1410.1413-0.0031812,11550.10260.1779
2019-09-30QMGXMF0.14250.150.13990.14448-0.0055232,050160.1030.1784
2019-09-27QMGXMF0.1340.150.1340.15-0.0020460,800210.11340.1811
2019-09-26QMGXMF0.1420.160570.1420.15204-0.004468,14070.1410.157
2019-09-25QMGXMF0.1550.15650.1430.15650.006458,786150.1410.16
2019-09-24QMGXMF0.150.15640.150.15010.009476,584180.1440.164
2019-09-23QMGXMF0.1430.14850.1350.1407-0.002212,94760.11320.1771
2019-09-20QMGXMF0.14890.14890.13420.1429-0.0024152,572300.10560.1695
2019-09-19QMGXMF0.140.15290.140.14530.00534,73150.1350.153
2019-09-18QMGXMF0.1480.15240.140.14-0.00524,183120.13290.1559
2019-09-17QMGXMF0.1440.15710.1350.145-0.011553,916220.1450.157
2019-09-16QMGXMF0.160.160.1350.1565-0.009545,651160.11780.1571
2019-09-13QMGXMF0.150.1660.150.1660.016319,808110.15510.1711
2019-09-12QMGXMF0.17810.179980.13980.1497-0.0272109,705320.11750.1815
2019-09-11QMGXMF0.1850.18790.1650.17690.002949,720310.13280.2006
2019-09-10QMGXMF0.180.19220.16850.1740.013515337,325790.14530.2093
2019-09-09QMGXMF0.1140.16890.1140.1604850.038495245,486610.14320.191
2019-09-06QMGXMF0.12290.12320.11010.121990.0009448,225320.090.15
2019-09-05QMGXMF0.11760.12280.11140.121050.00080555,573210.120.1225
2019-09-04QMGXMF0.1220.1280.1150.120245-0.00419558,738340.120.127
2019-09-03QMGXMF0.1330.1330.120.12444-0.0075675,685290.09990.1438
2019-09-02QMGXMF0.1360.13660.1250.132-0.00300
2019-08-30QMGXMF0.1360.13660.1250.132-0.00343,060180.09390.1558
2019-08-29QMGXMF0.1279450.1350.1270.1350.00343449,600130.11830.158
2019-08-28QMGXMF0.12150.13730.12150.131566-0.00200434,037160.1190.137
2019-08-27QMGXMF0.1440.150.1280.133570.00957130,300280.1150.1517
2019-08-26QMGXMF0.1320.1340.1210.124-0.0171187,392380.1150.1612
2019-08-23QMGXMF0.1370.1450.13320.14110.006196,523180.130.145
2019-08-22QMGXMF0.1450.150860.1350.135-0.0106128,535250.10530.162
2019-08-21QMGXMF0.160.16030.14470.14560.001734,342190.13910.162
2019-08-20QMGXMF0.15190.15770.12960.1439-0.0156218,988420.13520.157
2019-08-19QMGXMF0.15320.15950.15320.15950.0090054,00040.120.165
2019-08-16QMGXMF0.16150.16740.140.1504950.005395145,800230.1470.1644
2019-08-15QMGXMF0.15560.15560.144750.14510.004127,900100.12670.172
2019-08-14QMGXMF0.16350.16350.1410.141-0.027242,575200.11630.1802
2019-08-13QMGXMF0.15860.16820.154110.16820.008321,695110.13670.1871
2019-08-12QMGXMF0.146550.15990.146550.15990.0089145,300320.14190.1888
2019-08-09QMGXMF0.160970.160970.150.151-0.0069257,753160.12710.174
2019-08-08QMGXMF0.160.160.150.157920.007716176,700190.11730.1851
2019-08-07QMGXMF0.16650.16650.14450.150204-0.00989610,10060.1290.178
2019-08-06QMGXMF0.1560.16450.150.16010.004104,926140.12430.1883
2019-08-05QMGXMF0.150.17390.14860.1561-0.001352,646120.1560.1822
2019-08-02QMGXMF0.15410.15750.140.1574-0.000444169,548400.13370.183
2019-08-01QMGXMF0.160.1670.150.1578440.000544147,199300.140.186
2019-07-31QMGXMF0.160.180.1570.1573-0.0047157,765380.140.1839
2019-07-30QMGXMF0.16120.1730.16120.162-0.01236,410220.15730.1933
2019-07-29QMGXMF0.16550.1740.16110.1740.0022129,412330.1580.176
2019-07-26QMGXMF0.17440.17440.1610.1718-0.0011150,013370.140.2048
2019-07-25QMGXMF0.16270.17310.16270.17290.0012148,717340.13710.2011
2019-07-24QMGXMF0.1810.1810.1640.1717-0.0012253,084180.1480.2012
2019-07-23QMGXMF0.17050.17690.160.17292-0.0072188,078320.14710.2014
2019-07-22QMGXMF0.180.18150.160.18012-0.00588278,791590.15420.2092
2019-07-19QMGXMF0.170250.1860.170250.1860.008542,435190.17020.21
2019-07-18QMGXMF0.18530.190.1750.1775-0.013008133,399370.15630.2042
2019-07-17QMGXMF0.190.19330.18170.190508-0.0019928,300100.15380.2217
2019-07-16QMGXMF0.1790.19490.1790.19250.002567,730220.16520.2246
2019-07-15QMGXMF0.1810.19290.1770.19-0.004558,450150.16560.2217