17:04:17 EDT Mon 20 May 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-05-20QMGXMF0.1930.19810.1790.1917-0.006486,168140.1920.1981
2019-05-17QMGXMF0.20020.205670.1907950.1981-0.006926,219220.1630.2307
2019-05-16QMGXMF0.1920.210.1920.2050.0185329,419530.1910.206
2019-05-15QMGXMF0.18390.18650.17610.18650.002639,650120.15220.2161
2019-05-14QMGXMF0.1850.18740.178170.1839-0.0001115,567280.160.1958
2019-05-13QMGXMF0.1770.200.17610.184-0.006178,426390.14830.2122
2019-05-10QMGXMF0.186250.19190.18010.190.0183,988320.160.20
2019-05-09QMGXMF0.180.190.180.18-0.0092973,152270.14760.2189
2019-05-08QMGXMF0.18370.200.18010.18929-0.0057165,043330.170.21
2019-05-07QMGXMF0.180.200.1750.1950.003164,045370.16740.2172
2019-05-06QMGXMF0.20190.20380.1920.192-0.00825,365100.180.22
2019-05-03QMGXMF0.19960.200.190.200.0067686,361260.17720.2038
2019-05-02QMGXMF0.2011630.2011630.18150.19324-0.01480449,857280.170.21
2019-05-01QMGXMF0.1850.2080440.1850.2080440.01104457,335270.17450.21
2019-04-30QMGXMF0.2250.2250.1970.197-0.023991,363380.190.203
2019-04-29QMGXMF0.2150.2330.20560.22090.002990,987330.190.24
2019-04-26QMGXMF0.23480.23480.2180.218-0.00259,062290.200.24
2019-04-25QMGXMF0.2560.28040.220.22-0.0489639,451990.18860.2525
2019-04-24QMGXMF0.27320.2770.260.26890.025908206,113660.22930.297
2019-04-23QMGXMF0.270.280.240.242992-0.007998400,0471050.220.2833
2019-04-22QMGXMF0.230.25220.20750.250990.03499669,4521370.20960.2522
2019-04-19QMGXMF0.21480.230.21480.2160.015500
2019-04-18QMGXMF0.21480.230.21480.2160.0155261,975840.17920.24
2019-04-17QMGXMF0.21620.21620.18980.2005-0.0064162,721470.17850.2325
2019-04-16QMGXMF0.2160.2250.20690.2069-0.004780,625410.200.24
2019-04-15QMGXMF0.2040.21230.200.21160.01148,045290.17930.247
2019-04-12QMGXMF0.2050.20980.200.20060.0058599,265390.17240.21
2019-04-11QMGXMF0.180.19780.180.194750.00475183,163510.180.1966
2019-04-10QMGXMF0.210.210.1860.19-0.00634,622160.1820.1979
2019-04-09QMGXMF0.18150.210.18150.196-0.0004107,114360.170.21
2019-04-08QMGXMF0.204810.204810.1820.19640.007165,933310.170.21
2019-04-05QMGXMF0.170.19580.170.18930.009393,165270.15670.2206
2019-04-04QMGXMF0.16270.1830.16270.180.015364,216870.150.19
2019-04-03QMGXMF0.20060.20990.160.165-0.04656733,2021650.150.2024
2019-04-02QMGXMF0.200.220.1980.21156-0.01201258,882980.16490.2363
2019-04-01QMGXMF0.20050.234250.20050.223570.00357216,904600.2080.24
2019-03-29QMGXMF0.23750.240.21510.22-0.01163,337470.200.24
2019-03-28QMGXMF0.2131450.23040.2131450.230.0096142,495460.200.25
2019-03-27QMGXMF0.25380.25380.220.2204-0.018120,419520.210.2305
2019-03-26QMGXMF0.24820.2520.23550.2384-0.014184,066600.220.2659
2019-03-25QMGXMF0.26070.26180.2490.2524-0.0051114,354320.250.2532
2019-03-22QMGXMF0.25570.25950.2480.25750.000450,989380.250.287
2019-03-21QMGXMF0.256250.26640.250.25710.000748,889300.2440.2844
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