04:42:13 EDT Wed 19 Jun 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-05-21QOGRMF8.35
2019-05-20QOGRMF8.078.368.048.350.372,235,6282,8748.308.35
2019-05-17QOGRMF7.808.147.657.980.2222,064,3094,1296.938.11
2019-05-16QOGRMF7.337.767.307.7580.4231,049,7621,8587.628.00
2019-05-15QOGRMF6.9857.45556.957.3350.2416882,3791,8837.357.37
2019-05-14QOGRMF6.907.186.777.09340.1934631,3281,3997.087.13
2019-05-13QOGRMF6.907.10766.706.90-0.178986,8592,1406.507.25
2019-05-10QOGRMF6.7677.09356.677.0780.3504636,0671,4576.797.25
2019-05-09QOGRMF6.9257.006.66126.7276-0.2248972,8302,1886.507.70
2019-05-08QOGRMF6.867.086.866.9524-0.0169485,3271,3316.917.11
2019-05-07QOGRMF7.187.2356.926.9693-0.2107863,4891,9196.807.17
2019-05-06QOGRMF7.017.238566.917.18-0.0863862,6762,3257.157.20
2019-05-03QOGRMF7.157.437.1157.26630.1163799,9472,0807.257.72
2019-05-02QOGRMF7.557.687.047.15-0.511,628,3624,3477.107.45
2019-05-01QOGRMF7.5497.72427.427.660.211,697,8593,8567.627.75
2019-04-30QOGRMF7.4247.667.267.450.21442,609,5805,4447.427.46
2019-04-29QOGRMF6.757.256.677.23560.70561,334,3232,7926.967.35
2019-04-26QOGRMF6.706.706.456.53-0.01736404,6611,0246.456.59
2019-04-25QOGRMF6.556.706.506.54736-0.07264311,4727576.526.54
2019-04-24QOGRMF6.6746.816.56576.62-0.077474,6891,0956.516.81
2019-04-23QOGRMF6.806.866.656.697-0.083366,6531,0036.606.80
2019-04-22QOGRMF6.59126.786.556.780.22640,4231,4696.656.97
2019-04-19QOGRMF6.886.886.53856.56-0.0900
2019-04-18QOGRMF6.886.886.53856.56-0.09557,4071,3166.516.80
2019-04-17QOGRMF6.696.736.5056.650.1805504,4371,1906.496.71
2019-04-16QOGRMF6.406.686.176.46950.1095719,0971,7676.306.77
2019-04-15QOGRMF6.806.89616.356.36-0.681,594,0423,5606.206.36
2019-04-12QOGRMF6.757.056.657.040.4038738,5851,6216.687.06
2019-04-11QOGRMF6.9217.066.56156.6362-0.2738753,4771,6876.616.67
2019-04-10QOGRMF6.857.046.856.910.0616544,3191,1666.817.50
2019-04-09QOGRMF7.14837.156.706.8484-0.30161,009,4961,9676.237.06
2019-04-08QOGRMF7.497.497.1037.15-0.0752703,1101,3896.887.49
2019-04-05QOGRMF7.197.327327.167.2252-0.0204577,3891,1317.187.31
2019-04-04QOGRMF7.407.537.177.2456-0.1514602,7381,4817.237.52
2019-04-03QOGRMF7.2597.52557.25527.3970.097983,7032,1857.397.60
2019-04-02QOGRMF7.0677.386.9997.300.231,013,8702,2947.157.47
2019-04-01QOGRMF7.047.076.777.070.32834,3401,8826.587.15
2019-03-29QOGRMF6.586.816.5556.750.1949535,3131,4976.627.04
2019-03-28QOGRMF6.686.706.42336.5551-0.1209755,2521,7666.407.28
2019-03-27QOGRMF6.747.046.44326.676-0.214729,2521,7146.666.71
2019-03-26QOGRMF6.8956.8956.766.890.13424,5161,1276.737.00
2019-03-25QOGRMF6.756.896.58566.76-0.11639,7531,6116.606.86
2019-03-22QOGRMF6.927.012936.636.87-0.17961,0552,2926.677.52
2019-03-21QOGRMF7.237.4147.037.04-0.23926,6142,3697.007.35
2019-03-20QOGRMF6.9557.476.857.270.301,210,9642,4736.047.41