04:25:31 EDT Fri 18 Oct 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-10-17QMRQRF0.1440.1650.1440.1610.0025917,00050.10490.22
2019-10-16QMRQRF0.16540.16540.150.158410.0081157,300130.1460.165
2019-10-15QMRQRF0.16840.170.15020.1503-0.050276,205120.1470.172
2019-10-14QMRQRF0.20050.20050.20050.20050.027510010.160.21
2019-10-11QMRQRF0.1770.1770.1730.173-0.00432,10020.10910.232
2019-10-10QMRQRF0.1630.17730.1630.1773-0.0064715,15030.15560.2172
2019-10-09QMRQRF0.160.183770.160.183770.0136770,100120.1440.186
2019-10-08QMRQRF0.16770.17010.16770.17010.010110,19730.10730.1943
2019-10-07QMRQRF0.16330.16330.160.16-0.007728,00030.14430.171
2019-10-04QMRQRF0.16010.170.160.1677-0.005448,050110.15540.2153
2019-10-03QMRQRF0.16070.17310.16070.17310.002125,60050.15510.2303
2019-10-02QMRQRF0.1650.1710.1650.171-0.005930,665120.160.174
2019-10-01QMRQRF0.1660.17690.1660.17690.00742,60020.15650.224
2019-09-30QMRQRF0.1690.17750.1690.1695-0.015516,50050.11660.2326
2019-09-27QMRQRF0.1850.1850.1850.1850.0004210010.12740.2313
2019-09-26QMRQRF0.184580.184580.184580.18458-0.0054226,00020.17110.186
2019-09-25QMRQRF0.190.1720.186
2019-09-24QMRQRF0.179050.190.179050.19-0.000521,00040.17590.194
2019-09-23QMRQRF0.19160.19160.18210.1905-0.008524,20180.13090.2384
2019-09-20QMRQRF0.190.1990.190.199-0.0016,43030.14210.245
2019-09-19QMRQRF0.1860.200.1860.200.0119113,000240.1830.206
2019-09-18QMRQRF0.19840.19840.1830.1881-0.012958,500100.1860.201
2019-09-17QMRQRF0.1830.2010.1830.2010.01733,500130.1830.206
2019-09-16QMRQRF0.19550.19550.1840.184-0.0156610,00020.1440.2464
2019-09-13QMRQRF0.200.200.19150.19966-0.0001446,000110.17830.201
2019-09-12QMRQRF0.2010.2010.18550.19980.00368111,365250.160.23
2019-09-11QMRQRF0.196120.196120.1860.196120.004124,00040.160.23
2019-09-10QMRQRF0.18890.1920.1850.192-0.0016913,80030.160.23
2019-09-09QMRQRF0.2010.2010.1873330.19369-0.0063131,50090.160.2118
2019-09-06QMRQRF0.1950.2020.1780.200.01533,650120.160.24
2019-09-05QMRQRF0.190.190.180.185-0.00546,800150.1830.1919
2019-09-04QMRQRF0.1980.200.190.19-0.00888,400340.190.21
2019-09-03QMRQRF0.200.200.1950.19813,85080.16990.2453
2019-09-02QMRQRF0.2060.2060.190.1980.0105500
2019-08-30QMRQRF0.2060.2060.190.1980.0105511,90030.160.23
2019-08-29QMRQRF0.204760.204760.187450.18745-0.0022531,725120.160.24
2019-08-28QMRQRF0.20240.202460.18970.1897-0.010369,599100.1820.205
2019-08-27QMRQRF0.20080.210.18880.200.01169,050230.160.24
2019-08-26QMRQRF0.20090.2050.190.19-0.0194,179140.160.24
2019-08-23QMRQRF0.190.200.1815550.200.0144589,799150.1860.209
2019-08-22QMRQRF0.1850.190140.1850.18555-0.0014712,70040.160.24
2019-08-21QMRQRF0.187020.187020.187020.187020.0010250010.160.24
2019-08-20QMRQRF0.1979750.200.1860.1860.004134,17340.18220.201
2019-08-19QMRQRF0.200.207580.18190.1819-0.0181193,172220.160.24
2019-08-16QMRQRF0.192860.200.192860.20-0.000830,50050.1870.201
2019-08-15QMRQRF0.200.20080.190.2008-0.010727,05850.17810.2132
2019-08-14QMRQRF0.21530.21530.21150.21150.006597,50030.160.24
2019-08-13QMRQRF0.20430.206680.20420.2050.00525,00050.1870.209
2019-08-12QMRQRF0.196280.210450.196280.20-0.00177236,000110.1870.209
2019-08-09QMRQRF0.1940.2060.1940.2017720.01077220,94050.18740.2225
2019-08-08QMRQRF0.201020.201020.1910.191-0.007414,65050.1880.206
2019-08-07QMRQRF0.210.210.19260.19840.002138,550120.190.205
2019-08-06QMRQRF0.1840.2130.1840.1963-0.0137130,349250.1910.209
2019-08-05QMRQRF0.1889450.210.1889450.210.024273,523170.210.212
2019-08-02QMRQRF0.181890.18580.17860.1858-0.004244,76070.16860.2024
2019-08-01QMRQRF0.1770.190.1770.190.011266,800120.17220.2024
2019-07-31QMRQRF0.180.190.17880.1788-0.0066541,74070.1690.1921
2019-07-30QMRQRF0.190.190.185450.185450.0004510,00020.16980.2034
2019-07-29QMRQRF0.184830.1850.184830.1850.00220,56020.17980.1927
2019-07-26QMRQRF0.180.190.180.18340,86390.150.23
2019-07-25QMRQRF0.183890.190.1830.183-0.00722,80060.1360.24
2019-07-24QMRQRF0.18390.190.18390.190.007215,10050.17440.1928
2019-07-23QMRQRF0.17860.1870.1710.1828-0.007789,330180.17620.2031
2019-07-22QMRQRF0.1930.1930.180.19050.001512,50040.16680.196
2019-07-19QMRQRF0.1860.19060.180470.1890.010742,37570.1720.2002