17:50:16 EDT Fri 23 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-08-23QOESX2.682.702.572.65-0.05129,2098702.602.67
2019-08-22QOESX2.702.792.682.70119,2237832.682.79
2019-08-21QOESX2.832.862.652.70-0.12234,7741,4222.672.82
2019-08-20QOESX2.842.932.77012.82175,3118662.612.97
2019-08-19QOESX3.003.002.732.82-0.16372,5001,5062.793.10
2019-08-16QOESX3.083.112.982.98-0.10151,3851,0312.983.12
2019-08-15QOESX3.043.102.913.080.09253,8711,2102.913.24
2019-08-14QOESX3.053.062.902.99-0.10231,7631,2552.913.24
2019-08-13QOESX3.053.152.97543.090.06291,1881,5052.853.24
2019-08-12QOESX3.133.152.993.03-0.07363,0771,5562.853.24
2019-08-09QOESX3.053.122.993.100.02265,6281,3493.023.09
2019-08-08QOESX3.153.233.05973.08-0.02413,3071,6763.073.23
2019-08-07QOESX2.913.132.783.100.18572,2492,3403.053.10
2019-08-06QOESX2.722.92582.6452.920.20579,8752,7242.793.18
2019-08-05QOESX3.483.492.412.72-0.502,017,6478,2212.722.91
2019-08-02QOESX3.183.243.113.220.01460,8431,7963.263.29
2019-08-01QOESX3.263.3053.183.21-0.01399,6271,6563.213.31
2019-07-31QOESX3.253.373.193.220.01452,4761,5673.253.31
2019-07-30QOESX3.203.393.15383.210.08701,9062,4093.203.39
2019-07-29QOESX2.903.272.803.130.241,994,1406,3863.153.22
2019-07-26QOESX2.872.972.822.890.03121,1075342.832.97
2019-07-25QOESX2.922.922.802.86-0.05136,4376642.762.97
2019-07-24QOESX2.872.912.832.910.0469,7725282.823.03
2019-07-23QOESX2.872.892.82852.87-0.0179,3484002.823.00
2019-07-22QOESX2.922.962.832.88-0.04104,8004052.822.99
2019-07-19QOESX2.862.972.832.920.06121,2127222.772.99
2019-07-18QOESX2.912.932.822.86-0.0572,8314902.702.97
2019-07-17QOESX2.892.972.8212.910.06156,3378242.702.97
2019-07-16QOESX2.852.922.812.85-0.0265,2034672.672.97
2019-07-15QOESX2.922.952.792.87-0.0271,8634402.672.97
2019-07-12QOESX2.862.972.862.890.04130,9825132.852.97
2019-07-11QOESX2.662.892.662.850.16214,2501,1012.852.90
2019-07-10QOESX2.832.862.642.69-0.14339,8331,7022.692.90
2019-07-09QOESX2.882.932.792.83-0.07211,1071,1112.602.90
2019-07-08QOESX3.083.082.862.90-0.19360,1491,3272.853.09
2019-07-05QOESX3.103.103.013.090.01110,6705463.003.10
2019-07-04QOESX3.063.143.003.080.01003.003.15
2019-07-03QOESX3.063.143.003.080.01168,5358303.003.15
2019-07-02QOESX3.133.183.03043.07-0.04217,3691,2802.993.27
2019-07-01QOESX3.003.14752.963.110.14860,1272,3862.913.10
2019-06-28QOESX2.863.002.802.970.12434,8721,4432.772.97
2019-06-27QOESX2.772.882.772.850.09148,4968052.702.88
2019-06-26QOESX2.772.802.702.76532,3247582.712.85
2019-06-25QOESX2.812.842.682.76-0.04168,3577812.622.91
2019-06-24QOESX2.752.842.702.800.03199,4519032.782.91
2019-06-21QOESX2.842.892.722.77-0.05122,5058782.722.78
2019-06-20QOESX2.822.842.702.820.05195,9611,2382.722.85
2019-06-19QOESX2.742.782.62462.770.04292,9651,4062.642.90
2019-06-18QOESX2.642.772.642.730.09263,2371,3692.622.91
2019-06-17QOESX2.882.932.602.64-0.26571,0331,8572.602.72
2019-06-14QOESX3.003.052.802.90-0.09383,7471,7002.842.98
2019-06-13QOESX3.033.052.822.99654,9292,4932.983.06
2019-06-12QOESX2.763.092.752.990.20938,0773,6732.973.04
2019-06-11QOESX2.892.892.722.790.01554,8521,5582.732.81
2019-06-10QOESX2.762.902.692.780.09907,6682,2832.722.87
2019-06-07QOESX3.033.032.642.69-0.311,030,3133,0802.672.69
2019-06-06QOESX2.543.012.543.000.472,154,1076,7603.003.03
2019-06-05QOESX2.482.542.402.530.051,103,2192,8922.462.50
2019-06-04QOESX2.222.542.152.480.482,954,1839,1602.482.54
2019-06-03QOESX1.962.031.93382.000.07274,4851,0671.892.60
2019-05-31QOESX1.992.021.921.93-0.09134,4344911.891.97
2019-05-30QOESX2.012.10691.952.02-0.0276,5742551.962.08
2019-05-29QOESX2.062.09651.972.04-0.09146,6334321.892.33
2019-05-28QOESX2.162.182.072.13-0.0149132,9053602.052.33
2019-05-27QOESX2.002.242.002.14490.1549002.102.24
2019-05-24QOESX2.002.242.002.14490.1549359,7891,2012.102.24