12:35:51 EDT Sun 25 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-08-23QMOGO2.793.102.793.100.3216,2891462.00199,999.99
2019-08-22QMOGO2.832.842.702.780.0316,3211042.003.51
2019-08-21QMOGO2.672.84782.53762.750.0741,6151922.003.51
2019-08-20QMOGO2.502.812.48792.680.1040,2862572.003.51
2019-08-19QMOGO2.502.602.352.580.1247,9733792.003.51
2019-08-16QMOGO3.023.022.182.46-0.6443,5853540.00012.60
2019-08-15QMOGO2.883.102.433.100.3394,7864710.00013.10
2019-08-14QMOGO2.692.772.592.770.1126,0611522.643.00
2019-08-13QMOGO2.572.782.572.660.09265,495502.663.51
2019-08-12QMOGO2.572.582.472.5674-0.012626,0211122.573.51
2019-08-09QMOGO2.532.612.512.58-0.072,147172.523.51
2019-08-08QMOGO2.622.752.622.65-0.166,645450.00013.51
2019-08-07QMOGO2.602.812.5162.810.2325,4611090.00013.51
2019-08-06QMOGO2.942.942.582.58-0.4124,7121180.00013.51
2019-08-05QMOGO2.953.082.88992.990.193,861310.00013.51
2019-08-02QMOGO2.782.812.73972.8013,630802.713.51
2019-08-01QMOGO2.932.932.802.80-0.106,214841.943.51
2019-07-31QMOGO2.83222.912.83222.900.05113,653900.00013.51
2019-07-30QMOGO2.7642.892.7642.8490.0282,344240.00013.51
2019-07-29QMOGO3.103.102.82052.821-0.2293,969330.00013.51
2019-07-26QMOGO3.083.082.783.050.0867,0933170.00013.51
2019-07-25QMOGO2.972.97752.862.97-0.0210,695700.00013.51
2019-07-24QMOGO2.80683.0282.79392.990.146,894470.00013.51
2019-07-23QMOGO2.883.06532.782.85-0.08044,887530.00013.51
2019-07-22QMOGO2.762.9752.75372.93040.08049,905452.913.51
2019-07-19QMOGO3.053.052.852.85-0.233359,5922240.00013.51
2019-07-18QMOGO3.043.173.043.0833-0.03675,281333.003.51
2019-07-17QMOGO3.123.16973.103.12-0.00994,920413.003.51
2019-07-16QMOGO3.153.17493.12993.1299-0.02019,456343.003.51
2019-07-15QMOGO3.223.223.08933.150.00052,543283.003.51
2019-07-12QMOGO3.253.253.14953.1495-0.06053,989513.003.51
2019-07-11QMOGO3.333.333.13663.21-0.093,669363.003.51
2019-07-10QMOGO3.383.383.2163.30-0.215,182533.003.51
2019-07-09QMOGO3.043.513.043.510.532,089183.043.51
2019-07-08QMOGO3.073.332.982.98-0.1729,4641012.393.51
2019-07-05QMOGO3.323.323.033.15-0.1911,759603.003.51
2019-07-04QMOGO3.313.343.29053.340.0465003.183.51
2019-07-03QMOGO3.313.343.29053.340.04656,652103.183.51
2019-07-02QMOGO3.303.363.25623.2935-0.23157,696423.273.51
2019-07-01QMOGO3.343.623.223.5250.12516,356453.473.98
2019-06-28QMOGO3.52143.543.283.40-0.130114,567653.223.51
2019-06-27QMOGO3.753.833.53013.5301-0.239927,3901153.534.88
2019-06-26QMOGO3.604.02993.603.770.1532,6041162.843.90
2019-06-25QMOGO3.553.753.553.620.059,774663.593.68
2019-06-24QMOGO3.553.583.493.57-0.0152,783153.543.70
2019-06-21QMOGO3.453.593.453.5850.0356,209383.573.59
2019-06-20QMOGO3.573.613.453.55-0.021,614173.493.63
2019-06-19QMOGO3.613.643.533.570.087,290523.453.70
2019-06-18QMOGO3.303.51353.303.490.1414,122593.533.84
2019-06-17QMOGO3.253.473.253.354,817183.353.90
2019-06-14QMOGO3.803.803.353.35-0.4511,291483.353.58
2019-06-13QMOGO3.803.803.53763.800.073,877283.533.80
2019-06-12QMOGO3.70323.733.663.730.0111,747703.473.95
2019-06-11QMOGO3.803.803.703.72-0.0511,086633.703.80
2019-06-10QMOGO3.67073.773.663.770.0817,8281333.773.90
2019-06-07QMOGO3.613.713.58793.690.15516,564823.653.69
2019-06-06QMOGO3.49643.63953.393.535-0.11512,584893.533.55
2019-06-05QMOGO3.693.693.43783.650.2413,494792.004.25
2019-06-04QMOGO3.773.773.283.41-0.6460,6312363.033.67
2019-06-03QMOGO3.514.053.444.050.617,228493.244.00
2019-05-31QMOGO3.763.763.4333.44-0.219,754773.443.72
2019-05-30QMOGO3.743.743.653.650.013,367323.504.05
2019-05-29QMOGO3.583.973.583.64-0.0660,3462713.643.71
2019-05-28QMOGO3.753.803.633.70-0.068813,5621283.653.71
2019-05-27QMOGO3.603.78123.603.76880.2388003.743.80