08:04:07 EDT Sat 25 May 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-05-24QMOGO3.603.78123.603.76880.238810,326413.743.80
2019-05-23QMOGO3.353.613.333.530.1729,0032283.403.80
2019-05-22QMOGO3.193.3653.193.360.1516,649893.314.88
2019-05-21QMOGO3.173.213.11553.210.120725,2561163.193.21
2019-05-20QMOGO3.143.343.08933.0893-0.130729,224202.333.34
2019-05-17QMOGO3.393.403.163.22-0.1042,5762013.153.38
2019-05-16QMOGO3.373.373.283.32-0.095,431303.283.50
2019-05-15QMOGO3.203.413.203.410.2110,733473.103.41
2019-05-14QMOGO3.13443.203.033.200.104,539243.174.50
2019-05-13QMOGO3.24653.25363.103.10-0.1916,163643.104.50
2019-05-10QMOGO3.273.35333.2653.290.0610,290523.274.50
2019-05-09QMOGO3.303.31653.203.23-0.088,424313.133.25
2019-05-08QMOGO3.333.4073.273.31-0.1582,9903543.253.30
2019-05-07QMOGO3.47673.47673.273.46-0.0656,3432953.453.52
2019-05-06QMOGO3.653.653.483.52-0.1317,843903.465.00
2019-05-03QMOGO3.933.933.573.65-0.3511,878563.353.67
2019-05-02QMOGO3.904.003.5454.000.1627,3711372.773.97
2019-05-01QMOGO3.793.903.793.840.0936,8962123.843.97
2019-04-30QMOGO3.51753.823.453.750.171533,1431953.703.75
2019-04-29QMOGO3.563.5833.473.57850.09066,278302.003.66
2019-04-26QMOGO3.403.623.403.48790.08799,724293.493.52
2019-04-25QMOGO3.383.553.343.40-0.0520,104873.493.76
2019-04-24QMOGO3.18223.453.18223.450.294526,4351152.624.03
2019-04-23QMOGO3.103.27923.02733.15550.155594,3113072.623.18
2019-04-22QMOGO2.78293.002.763.000.2572,4803782.623.25
2019-04-19QMOGO2.852.98722.742.75-0.09002.623.25
2019-04-18QMOGO2.852.98722.742.75-0.0928,7221012.623.25
2019-04-17QMOGO2.60012.852.602.840.221212,869740.013.25
2019-04-16QMOGO2.762.762.562.6188-0.101330,8781580.013.25
2019-04-15QMOGO2.602.762.262.72010.4201185,7708672.202.83
2019-04-12QMOGO2.302.302.302.30-0.021,05132.273.25
2019-04-11QMOGO2.332.332.27012.32-0.013,389260.643.25
2019-04-10QMOGO2.322.352.322.33-0.031,430132.303.25
2019-04-09QMOGO2.362.362.362.36-0.0110122.303.25
2019-04-08QMOGO2.352.372.352.370.029,60052.333.25
2019-04-05QMOGO2.352.422.352.350.043,316182.353.25
2019-04-04QMOGO2.342.372.282.31-0.037,600600.643.25
2019-04-03QMOGO2.452.452.322.34-0.115,450300.643.25
2019-04-02QMOGO2.4682.4682.342.456,153462.353.25
2019-04-01QMOGO2.50742.5192.452.45-0.054,104212.423.25
2019-03-29QMOGO2.502.542.422.500.1010,844772.463.25
2019-03-28QMOGO2.36992.402.332.400.00816,015232.353.25
2019-03-27QMOGO2.362.39192.362.39190.11191,900102.283.25
2019-03-26QMOGO2.32862.32862.282.284,421190.643.25
2019-03-25QMOGO2.352.352.272.28-0.026,065390.643.25
2019-03-22QMOGO2.35842.35842.272.30-0.01514,4001152.303.25
2019-03-21QMOGO2.442.442.302.315-0.11516,078530.642.38
2019-03-20QMOGO2.56742.56742.432.43-0.119,200592.442.49
2019-03-19QMOGO2.56282.642.502.54-0.0120,044510.642.64
2019-03-18QMOGO2.622.67552.552.55-0.057525,9001652.552.61
2019-03-15QMOGO2.602.702.602.60750.00755,101430.646.00
2019-03-14QMOGO2.69692.69692.602.60-0.1110,655322.602.92
2019-03-13QMOGO2.902.902.632.710.1632,9021052.662.77
2019-03-12QMOGO2.482.572.472.550.09789,101352.572.59
2019-03-11QMOGO2.642.642.412.4522-0.067811,491572.442.63
2019-03-08QMOGO2.51772.542.472.520.057,041182.522.54
2019-03-07QMOGO2.582.582.472.47-0.114,201172.462.55
2019-03-06QMOGO2.512.582.462.580.153,579222.442.65
2019-03-05QMOGO2.342.5052.342.430.055,163462.432.49
2019-03-04QMOGO2.272.382.272.380.11686152.282.38
2019-03-01QMOGO2.322.322.222.273,530312.312.50
2019-02-28QMOGO2.312.32552.272.27-0.0413,550502.262.42
2019-02-27QMOGO2.312.352.202.31-0.068,104732.312.34
2019-02-26QMOGO2.652.652.232.370.0830,0751172.273.23