22:06:19 EDT Tue 15 Oct 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-10-15QNMKEF0.18590.18590.1238780.136163-0.057837975,5001500.1310.146
2019-10-14QNMKEF0.1830.1940.1640.1940.0154451,43990.170.194
2019-10-11QNMKEF0.180.180.16750.178560.0035625,36280.1690.183
2019-10-10QNMKEF0.17690.180.1750.175-0.00115104,610130.10620.2218
2019-10-09QNMKEF0.18250.18660.17460.17615-0.00285151,250120.1710.189
2019-10-08QNMKEF0.175190.18150.17030.1790.0083180,074170.10620.1985
2019-10-07QNMKEF0.1650.17070.16330.1707-0.001313,99080.08270.2519
2019-10-04QNMKEF0.170.175880.16270.1720.008143,735220.10620.2554
2019-10-03QNMKEF0.1693220.1693220.16390.1639-0.0118,32590.10620.3075
2019-10-02QNMKEF0.1688830.17450.1644680.17390.01048277,614110.16390.1779
2019-10-01QNMKEF0.1633150.17010.160.163418-0.01048289,152340.1180.3146
2019-09-30QNMKEF0.16910.180.16790.1739-0.002556,543130.15980.3146
2019-09-27QNMKEF0.1760.18590.17530.1764-0.000759,567190.1180.3146
2019-09-26QNMKEF0.19580.19580.17170.1771-0.013796,950170.17110.19
2019-09-25QNMKEF0.19340.19340.1830.19080.0008161,419220.1790.194
2019-09-24QNMKEF0.1890.19520.1860.190.00105362,603300.18240.194
2019-09-23QNMKEF0.2170.2170.1830.18895-0.02605182,931390.14580.3146
2019-09-20QNMKEF0.21710.222060.2150.215-0.002141,700150.14580.3146
2019-09-19QNMKEF0.2240.23310.21710.2171-0.00668552,140150.2090.228
2019-09-18QNMKEF0.21690.227450.21690.2237850.00678519,414100.220.2349
2019-09-17QNMKEF0.236350.236350.21330.217-0.023751,435180.2130.228
2019-09-16QNMKEF0.23750.2470.2268350.2407-0.0022103,077300.1620.286
2019-09-13QNMKEF0.220.24380.220.24290.01329579,732280.2320.2461
2019-09-12QNMKEF0.230.23280.2243120.2296050.00240575,788190.180.26
2019-09-11QNMKEF0.230.230.21410.22720.011158,115190.180.26
2019-09-10QNMKEF0.230.23720.21610.2161-0.021453,117140.180.26
2019-09-09QNMKEF0.21840.23990.21840.23750.024997,284360.2260.241
2019-09-06QNMKEF0.18950.21450.18950.21260.0262137,040330.160.24
2019-09-05QNMKEF0.190.190.18640.186425,78560.1830.198
2019-09-04QNMKEF0.1990.1990.186180.1864-0.00251,60560.18630.198
2019-09-03QNMKEF0.187760.1970.186270.1889-0.008355,311150.1820.20
2019-09-02QNMKEF0.19030.19720.18890.19720.008400
2019-08-30QNMKEF0.19030.19720.18890.19720.00849,90860.160.2018
2019-08-29QNMKEF0.18010.19410.18010.18880.0039100,402180.160.23
2019-08-28QNMKEF0.1880.19460.18490.1849-0.008977,467270.1820.197
2019-08-27QNMKEF0.19020.19380.18620.19380.00372,47060.1820.197
2019-08-26QNMKEF0.190.19790.18950.1901-0.007185,174180.170.24
2019-08-23QNMKEF0.18710.20290.18710.1971-0.004136,490120.1860.201
2019-08-22QNMKEF0.2050.2050.19320.20120.005735,695210.170.21
2019-08-21QNMKEF0.2090.2090.19330.1955-0.0005121,480170.170.21
2019-08-20QNMKEF0.19480.20470.18910.1960.0020898,487250.19320.208
2019-08-19QNMKEF0.19580.20740.193920.193920.004049,14680.170.21
2019-08-16QNMKEF0.18970.19740.1880.189880.0018847,063170.1830.198
2019-08-15QNMKEF0.1908560.19480.1880.188-0.001512,103110.18130.2046
2019-08-14QNMKEF0.190.200.18880.1895-0.011446226,290310.17770.21
2019-08-13QNMKEF0.2042520.2080.196250.200946-0.001364142,495200.18220.21
2019-08-12QNMKEF0.19640.20590.1960.20231-0.0026968,918240.19010.21
2019-08-09QNMKEF0.2040320.2090.19840.2050.00557,903210.18680.21
2019-08-08QNMKEF0.210.210.200.20-0.00309533,525180.170.21
2019-08-07QNMKEF0.200.210.200.203095-0.00690546,236160.18520.21
2019-08-06QNMKEF0.22120.2250.2070.21-0.02111,809370.140.45
2019-08-05QNMKEF0.20520.2350.20520.230.0290,050190.200.225
2019-08-02QNMKEF0.22470.22650.210.21-0.0145179,300320.20520.2354
2019-08-01QNMKEF0.221870.2290.217290.22450.0126220,149210.20430.2388
2019-07-31QNMKEF0.22490.22490.21190.2119-0.00725,649110.2010.2346
2019-07-30QNMKEF0.21070.21890.20730.21890.011617,717140.2010.2319
2019-07-29QNMKEF0.2130.22340.20730.2073-0.004780,323300.2070.218
2019-07-26QNMKEF0.235160.235160.21010.212-0.022196,275470.2110.26
2019-07-25QNMKEF0.250.250.230.234-0.013133163,476340.2270.26
2019-07-24QNMKEF0.250.2570.24520.247133-0.002867191,959360.22960.2686
2019-07-23QNMKEF0.300.30420.24880.25-0.04293,458860.22710.2582
2019-07-22QNMKEF0.2520.29950.2490.290.0515986,3911820.28440.302
2019-07-19QNMKEF0.219870.240.160.23850.0735621,2911600.22210.2494
2019-07-18QNMKEF0.18170.18170.16220.165-0.01702251,776290.1630.178
2019-07-17QNMKEF0.181850.186850.174550.182020.00202118,319210.030.3015
2019-07-16QNMKEF0.1790.1841320.17830.18-0.00712574,875200.16670.1966