18:39:16 EDT Mon 17 Jun 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-06-17QMRQRF0.1550.160150.1550.16-0.00313,12580.1450.17
2019-06-14QMRQRF0.170.170.160.1630.00230,20090.1460.17
2019-06-13QMRQRF0.1570.161980.1570.1610.000923,60050.160.1718
2019-06-12QMRQRF0.160.1630.160.16010.002131,500110.12490.1869
2019-06-11QMRQRF0.160.160.1580.158-0.00510,00090.14850.1755
2019-06-10QMRQRF0.16130.1630.1580.163-0.00525,10060.15220.1762
2019-06-07QMRQRF0.1680.1680.1680.1680.001426,000140.15580.1765
2019-06-06QMRQRF0.15890.1680.15890.16660.007529,43090.14730.1757
2019-06-05QMRQRF0.1560.15910.150.1591-0.007215,76060.15410.214
2019-06-04QMRQRF0.16750.16750.1650.16630.000416,50030.11040.1791
2019-06-03QMRQRF0.16590.14280.1818
2019-05-31QMRQRF0.16520.16590.16520.16590.000924,27520.130.19
2019-05-30QMRQRF0.161750.16540.161750.1650.006530,50490.13240.202
2019-05-29QMRQRF0.1580.15850.1580.1585-0.001515,20040.14570.1748
2019-05-28QMRQRF0.1610.163650.1590.160.0033139,500170.14590.1885
2019-05-27QMRQRF0.1567
2019-05-24QMRQRF0.15670.15670.15670.1567-0.00331,00010.1540.173
2019-05-23QMRQRF0.1640.166360.1580.16-0.0126,40070.14920.1776
2019-05-22QMRQRF0.1630.170.1630.170.00546,80330.12890.1779
2019-05-21QMRQRF0.170.170.16140.165-0.00068,24570.14690.1777
2019-05-20QMRQRF0.16560.150.1917
2019-05-17QMRQRF0.1650.166150.1650.16560.000641,330150.14310.1917
2019-05-16QMRQRF0.17260.17260.1650.16544,50160.1510.188
2019-05-15QMRQRF0.1650.170.15830.16578,200130.12190.2174
2019-05-14QMRQRF0.1620.1650.1620.165-0.003333,76160.10590.2321
2019-05-13QMRQRF0.166340.170.160.1683-0.001734,71080.11420.1957
2019-05-10QMRQRF0.170.170.170.170.0065,00010.14680.2327
2019-05-09QMRQRF0.17210.179950.1640.164-0.01113,66160.160.187
2019-05-08QMRQRF0.18440.18490.1750.1750.00610,400110.12290.2273
2019-05-07QMRQRF0.1690.1690.16530.1690.00815,80070.15050.1936
2019-05-06QMRQRF0.16890.172530.160.1610.006452,530190.10240.2137
2019-05-03QMRQRF0.16240.16240.15460.15460.00184138,297410.09890.2066
2019-05-02QMRQRF0.1510.152760.1510.15276-0.004644,11020.12820.1598
2019-05-01QMRQRF0.17290.17290.15720.1574-0.00165,60050.14950.166
2019-04-30QMRQRF0.1650.1650.1590.159-0.0099,00030.1550.174
2019-04-29QMRQRF0.1850.1910.1680.168-0.008123,30040.16030.1856
2019-04-26QMRQRF0.17610.1780.17610.17610.007116,60590.12830.2359
2019-04-25QMRQRF0.1690.15240.2317
2019-04-24QMRQRF0.1690.1690.1690.169-0.00711,00020.14870.1804
2019-04-23QMRQRF0.17610.17610.17610.1761-0.015921,42810.12860.2363
2019-04-22QMRQRF0.1920.1920.1920.1920.021,50010.170.2265
2019-04-19QMRQRF0.176810.17690.164340.172-0.00600
2019-04-18QMRQRF0.176810.17690.164340.172-0.006158,800210.12480.2287
2019-04-17QMRQRF0.1720.178110.1720.178-0.0057,68570.12820.2213
2019-04-16QMRQRF0.1830.14330.2147
2019-04-15QMRQRF0.18310.18540.1830.18322,50050.16950.2265
2019-04-12QMRQRF0.174520.190.174520.183-0.00534,89030.13590.2344
2019-04-11QMRQRF0.1810.18830.180.1883-0.009220,00040.12930.2333
2019-04-10QMRQRF0.172250.19750.172250.19750.011537,82060.1750.193
2019-04-09QMRQRF0.212740.212740.18550.186-0.01926,88890.160.2078
2019-04-08QMRQRF0.20080.2150.20080.2050.007421,13690.14840.2523
2019-04-05QMRQRF0.19760.19760.19760.1976-0.000430010.14420.2593
2019-04-04QMRQRF0.20250.20510.1980.198-0.01792,90030.14840.2561
2019-04-03QMRQRF0.2260.2260.21590.2159-0.01117,63460.18030.2639
2019-04-02QMRQRF0.2390.2390.190.227-0.01159,171160.15150.2741
2019-04-01QMRQRF0.2220.2380.22170.2380.005111,94540.220.246
2019-03-29QMRQRF0.230.2420.230.23290.001715,50050.20510.2545
2019-03-28QMRQRF0.22960.2350.22960.23120.006410,50030.17310.2919
2019-03-27QMRQRF0.2060.232490.2060.22480.0058145,608420.19480.2681
2019-03-26QMRQRF0.2220.2220.2190.2190.0094,00020.17440.2661
2019-03-25QMRQRF0.2010.210.1920.210.009515,400110.15760.2559
2019-03-22QMRQRF0.2040.210.20050.20050.010510,58360.14730.2414
2019-03-21QMRQRF0.19670.21210.190.19-0.0126,400100.1850.219
2019-03-20QMRQRF0.1820.200.1820.200.02171,477210.16310.2201
2019-03-19QMRQRF0.19020.19020.1790.179-0.01153,50060.15960.2118
2019-03-18QMRQRF0.18110.190.17720.190.004476,76090.12920.2362