10:37:30 EST Fri 28 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-02-27QMGXMF0.070.070.060.065-0.005129,297190.0530.075
2020-02-26QMGXMF0.0740.07570.070.07-0.0025279,330110.06240.1013
2020-02-25QMGXMF0.07790.07790.07030.07252-0.0025290,513230.04150.1054
2020-02-24QMGXMF0.072540.079050.072540.07504-0.00266102,170110.040.0958
2020-02-21QMGXMF0.090.0910.07770.0777-0.0105144,129180.04560.1132
2020-02-20QMGXMF0.08810.08820.07540.08820.00579102,862180.04540.1168
2020-02-19QMGXMF0.0760.082410.07060.082410.01041149,463270.07030.089
2020-02-18QMGXMF0.06270.075490.060.0720.002118,031240.06640.1055
2020-02-17QMGXMF0.06540.07490.06540.070.00200
2020-02-14QMGXMF0.06540.07490.06540.070.002161,470250.06270.1018
2020-02-13QMGXMF0.07210.07580.0680.068-0.0018,13670.06270.1017
2020-02-12QMGXMF0.0697390.07590.06660.069-0.00197,099140.06270.1017
2020-02-11QMGXMF0.06950.07590.06650.070.003762,180240.06250.1015
2020-02-10QMGXMF0.06610.0760.06320.0663-0.0051590,673210.03750.1014
2020-02-07QMGXMF0.071750.073450.06630.07145-0.00112515,23360.03760.1052
2020-02-06QMGXMF0.073930.07690.0720.072575-0.00292588,245140.04910.1053
2020-02-05QMGXMF0.050.0770.050.07550.005331,307140.04140.1091
2020-02-04QMGXMF0.050.0770.050.0702-0.0068197,582250.050.081
2020-02-03QMGXMF0.0770.07710.0710.077-0.0007534,20980.050.092
2020-01-31QMGXMF0.080450.080450.0710.077750.00212335,380130.04910.1094
2020-01-30QMGXMF0.0710.077920.0710.075627-0.00317380,355160.04570.1096
2020-01-29QMGXMF0.066270.08020.066270.0788-0.00521572,250160.04190.1058
2020-01-28QMGXMF0.08350.0840150.0710.0840150.00291514,75460.050.085
2020-01-27QMGXMF0.0830.08460.0710.0811-0.007644,975110.04190.1058
2020-01-24QMGXMF0.0950.0950.0828950.08870.002223,00030.0460.1137
2020-01-23QMGXMF0.08010.089540.070.08650.0057220,416420.050.093
2020-01-22QMGXMF0.099050.099050.080.0808-0.007279,305200.05370.093
2020-01-21QMGXMF0.0710.0940.0710.0880.0058187,168360.08620.103
2020-01-20QMGXMF0.07080.08230.06760.08220.0107100
2020-01-17QMGXMF0.07080.08230.06760.08220.01071123,170330.0750.09
2020-01-16QMGXMF0.06990.075890.06990.07149-0.0050115,201100.0670.082
2020-01-15QMGXMF0.075920.07990.07370.0765-0.003532,68590.0670.086
2020-01-14QMGXMF0.070.08030.0680.080.00487,942110.0670.084
2020-01-13QMGXMF0.07470.084650.070.07520.00117240,250130.04650.1105
2020-01-10QMGXMF0.07570.07670.0680.074028-0.00727231,200180.0690.086
2020-01-09QMGXMF0.083050.083050.07470.08130.012244,950140.04260.1104
2020-01-08QMGXMF0.11260.11260.06650.0691-0.0359263,482800.04660.1106
2020-01-07QMGXMF0.08150.1050.080.1050.0271774,0061100.100.1339
2020-01-06QMGXMF0.060.07790.05820.07790.0179168,542540.0650.083
2020-01-03QMGXMF0.04560.060.040.060.0211210,875500.03770.061
2020-01-02QMGXMF0.03380.040.03380.03890.0052162,246350.01690.0683
2020-01-01QMGXMF0.03330.040.032660.0337-0.0021800
2019-12-31QMGXMF0.03330.040.032660.0337-0.00218218,037410.03350.0449
2019-12-30QMGXMF0.04020.04850.0340.03588-0.00262191,179390.03330.048
2019-12-27QMGXMF0.03240.041450.0280.03850.0015388,868630.02330.0516
2019-12-26QMGXMF0.03110.0470.03060.0370.0001219,057450.03060.0413
2019-12-25QMGXMF0.02850.03690.02850.03690.005900
2019-12-24QMGXMF0.02850.03690.02850.03690.0059189,127180.03110.0598
2019-12-23QMGXMF0.0320.0390.0280.031-0.0074429,731450.030.0392
2019-12-20QMGXMF0.0360.0410.03420.0384-0.0014312,438490.02920.042
2019-12-19QMGXMF0.03530.0450.030.03980.0028493,821390.0290.0597
2019-12-18QMGXMF0.03850.04940.0370.037-0.009447,000520.0320.061
2019-12-17QMGXMF0.04160.05080.040.0460.0052166,945270.04450.07
2019-12-16QMGXMF0.0550.0550.040.0408-0.0097285,218290.02080.07
2019-12-13QMGXMF0.046310.060.04140.0505-0.0062698,238570.01930.07
2019-12-12QMGXMF0.0430.056750.0430.05670.001756,401170.01920.07
2019-12-11QMGXMF0.04520.05870.04520.0550.0036149,704270.050.057
2019-12-10QMGXMF0.062440.062440.04560.0514-0.006593,735240.04060.064
2019-12-09QMGXMF0.04410.058590.04410.05790.0026190,000290.0440.062
2019-12-06QMGXMF0.05270.06450.0510.0553-0.009344,100240.0250.064
2019-12-05QMGXMF0.06520.066530.05410.06460.000272,497140.0540.0908
2019-12-04QMGXMF0.06430.06440.057320.06440.014340,649170.0480.0907
2019-12-03QMGXMF0.06410.06410.05010.0501-0.0130887,817150.0470.066
2019-12-02QMGXMF0.0730.0730.0580.06318-0.0038279,306270.0570.066
2019-11-29QMGXMF0.05810.0670.05810.0670.00428,51090.03020.0978