20:15:19 EDT Fri 19 Apr 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-04-19QOGRMF6.56
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
2019-03-19QOGRMF7.117.116.906.970.073732,2291,8986.757.14
2019-03-18QOGRMF6.7946.956.786.8970.137827,5851,9436.797.14
2019-03-15QOGRMF6.686.776.596.760.08490,9871,4936.507.00
2019-03-14QOGRMF6.706.826.5966.68352,6251,0506.217.08
2019-03-13QOGRMF6.806.956.616.68-0.07654,4291,5866.517.77
2019-03-12QOGRMF6.876.886.656.750.07832,0991,8966.726.76
2019-03-11QOGRMF6.6766.796.5356.680.08599,2791,4846.676.91
2019-03-08QOGRMF6.206.606.026.600.321,105,7702,1476.556.92
2019-03-07QOGRMF6.776.866.279596.28-0.47191,380,8572,6276.236.96
2019-03-06QOGRMF7.007.086.656.7519-0.22811,039,6522,3156.736.81
2019-03-05QOGRMF6.987.10076.746.980.161,382,7723,1946.906.98
2019-03-04QOGRMF6.4846.866.426.820.32031,229,1002,5376.757.24
2019-03-01QOGRMF6.626.626.3186.49970.07671827,2151,7946.236.98
2019-02-28QOGRMF6.536.636.32556.422990.059291,032,5102,2706.286.83
2019-02-27QOGRMF6.316.756.146.3637-0.08631,678,0573,3336.276.46
2019-02-26QOGRMF6.046.596.006.450.4972,412,3924,4876.156.65
2019-02-25QOGRMF5.886.055.885.9530.0467939,2082,1965.916.00
2019-02-22QOGRMF6.006.025.865.9063-0.0241560,1911,3285.766.08
2019-02-21QOGRMF6.006.055.905.9304-0.0297680,9511,6245.806.07
2019-02-20QOGRMF5.9356.065.805.96010.2001932,7162,0025.746.10
2019-02-19QOGRMF5.4055.795.3755.760.04736,4221,8005.596.05
2019-02-18QOGRMF5.545.735.545.720.189300
2019-02-15QOGRMF5.545.735.545.720.1893593,6471,3105.695.75
2019-02-14QOGRMF5.5455.605.3265.5307-0.0478530,4921,1775.495.97
2019-02-13QOGRMF5.715.805.430645.5785-0.0415933,1751,9595.505.60
2019-02-12QOGRMF5.165.6255.1450235.620.46151,173,0942,3585.325.86
2019-02-11QOGRMF5.0915.185.025.15850.1835732,7611,7544.865.50
2019-02-08QOGRMF5.3125.454.964.975-0.3326827,5981,7274.925.06
2019-02-07QOGRMF5.2515.505.125.3076-0.0551804,9181,5975.295.31
2019-02-06QOGRMF5.535.635.315.3627-0.36261,081,1802,3425.345.38
2019-02-05QOGRMF5.945.965.525.7253-0.203341,369,7502,8495.725.77
2019-02-04QOGRMF5.856.205.825.92864-0.071361,513,0523,3405.885.94
2019-02-01QOGRMF6.056.105.886.000.03681,267,9752,8095.926.15
2019-01-31QOGRMF5.685.985.555.96320.33321,023,9802,0995.846.00
2019-01-30QOGRMF5.565.755.5255.630.061,172,9422,1705.605.64
2019-01-29QOGRMF5.405.625.225.570.25851,911,7993,8615.525.60
2019-01-28QOGRMF4.6455.324.605.31150.81151,992,2553,8485.225.40
2019-01-25QOGRMF4.684.7684.444.50-0.11678,5401,5314.364.71
2019-01-24QOGRMF4.764.824.5974.61-0.0809316,7948494.484.80
2019-01-23QOGRMF4.564.846274.564.69090.0114338,4948164.584.76
2019-01-22QOGRMF4.644.734.5684.6795-0.11452,4661,1224.605.24
2019-01-21QOGRMF4.704.874.594.78950.0945399,1750