18:08:17 EDT Thu 21 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
2019-03-21QMGXMF0.256250.26640.250.25710.000748,889300.250.2844
2019-03-20QMGXMF0.260.2650.255210.2564-0.0016124,932310.2550.28
2019-03-19QMGXMF0.26580.270.2580.258-0.002361,826270.250.29
2019-03-18QMGXMF0.26790.270.260.2603-0.0097142,146540.250.2925
2019-03-15QMGXMF0.29950.29950.260.27-0.003357,986330.250.30
2019-03-14QMGXMF0.27930.290.26370.2733-0.011294,651370.23610.30
2019-03-13QMGXMF0.290.290.270150.2845-0.005598,904490.260.3121
2019-03-12QMGXMF0.2934220.29560.28520.29-0.006824,531270.270.32
2019-03-11QMGXMF0.29630.300.28510.29680.006852,287360.270.3249
2019-03-08QMGXMF0.300.300.28050.29-0.005343,823260.28720.32
2019-03-07QMGXMF0.2785450.300.2785450.29530.005357,466330.2830.302
2019-03-06QMGXMF0.300.300.277230.29-0.0092104,582350.260.2977
2019-03-05QMGXMF0.27190.30190.264830.29920.0292232,691830.25830.326
2019-03-04QMGXMF0.27180.27790.265120.27-0.00298978,200320.240.297
2019-03-01QMGXMF0.27810.2866820.2620.272989-0.002911126,021440.250.30
2019-02-28QMGXMF0.270.27980.26410.27590.0019258,891640.250.2886
2019-02-27QMGXMF0.280.284540.27140.274-0.006148,745470.2640.279
2019-02-26QMGXMF0.28940.29990.27920.28-0.02104,520700.270.3111
2019-02-25QMGXMF0.290.300.28660.300.005553,889270.270.3031
2019-02-22QMGXMF0.29380.29990.2838350.29450.004549,939230.2630.32
2019-02-21QMGXMF0.29790.29850.2820.29-0.0074165,845530.28050.3248
2019-02-20QMGXMF0.29210.30530.29110.2974-0.0015451,200350.270.3299
2019-02-19QMGXMF0.29220.302150.29110.298940.0069450,720340.28050.3328
2019-02-18QMGXMF0.300.30730.2920.292-0.011600
2019-02-15QMGXMF0.300.30730.2920.292-0.011663,587280.27420.332
2019-02-14QMGXMF0.3030.30650.29930.3036-0.0054184,568480.270.3311
2019-02-13QMGXMF0.30850.31420.30360.309-0.00967,550240.29110.3356
2019-02-12QMGXMF0.312260.320.30720.3180.00455,103200.300.34
2019-02-11QMGXMF0.32990.32990.30010.314-0.008839,522250.300.3458
2019-02-08QMGXMF0.320.3250.306830.3228-0.00390,512460.300.35
2019-02-07QMGXMF0.3250.3265840.30890.32580.0153186,606450.28550.33
2019-02-06QMGXMF0.293050.3120250.290.31050.003348,512250.28050.33
2019-02-05QMGXMF0.2990.31450.2980.3072-0.0038105,738430.28050.3346
2019-02-04QMGXMF0.310.31850.2990.3110.00180,006340.28050.3165
2019-02-01QMGXMF0.3150.3237620.310.31-0.01348,725250.290.3432
2019-01-31QMGXMF0.31550.32850.31370.323-0.00747,778280.290.35
2019-01-30QMGXMF0.310.330.310.330.015756,737240.3160.333
2019-01-29QMGXMF0.3370.3370.3110.3143-0.011631,185220.28630.34
2019-01-28QMGXMF0.3150.32690.3150.32590.006444,652250.28280.34
2019-01-25QMGXMF0.31870.3197020.300.31950.006863,192360.280.34
2019-01-24QMGXMF0.32410.32480.3110.3127-0.00975144,620250.3030.328
2019-01-23QMGXMF0.31270.3250.31270.32245-0.0021526,200170.28830.34
2019-01-22QMGXMF0.3140.3420.300.3246-0.001977,970440.300.3521
2019-01-21QMGXMF0.32550.3436710.290.3265-0.008162,9840
2019-01-18QMGXMF0.32550.3436710.290.3265-0.008162,984590.28630.3503
2019-01-17QMGXMF0.31810.34430.31810.33450.0334212,3561020.320.337
2019-01-16QMGXMF0.300.30990.290.30110.0004302,506670.26030.3281
2019-01-15QMGXMF0.310.3150.29030.3007-0.0142564,706380.28050.3353
2019-01-14QMGXMF0.318720.320.30330.31495-0.0078546,833270.27490.3426
2019-01-11QMGXMF0.32630.333590.300.3228-0.007297,902560.28050.3505
2019-01-10QMGXMF0.3210.330.30810.330.013933,270280.290.3474
2019-01-09QMGXMF0.3050.32040.30070.31610.00393757,850310.290.3481
2019-01-08QMGXMF0.320.320.2945150.312163-0.011837202,969550.28250.35
2019-01-07QMGXMF0.33140.3460.310.324-0.0144106,129440.290.3535
2019-01-04QMGXMF0.3430.35190.32660.33840.0176177,149840.29510.36
2019-01-03QMGXMF0.320.32990.31010.32080.006360,181430.3130.332
2019-01-02QMGXMF0.31730.3290.31450.3145-0.004939,814260.300.354
2019-01-01QMGXMF0.2950.320.2850.31940.016126,9760
2018-12-31QMGXMF0.2950.320.2850.31940.016126,976640.28510.33
2018-12-28QMGXMF0.2950.3130.29050.30340.0014227,159740.26680.32
2018-12-27QMGXMF0.31240.320.26980.3020.001192,600840.26360.3459
2018-12-26QMGXMF0.320.348050.29350.301-0.022128,074510.29410.34
2018-12-25QMGXMF0.330.34090.320.3230.003118,3340
2018-12-24QMGXMF0.330.34090.320.3230.003118,334500.290.3534