04:36:48 EDT Thu 04 Jun 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-06-03QPACXF0.04820.05390.04820.0535-0.000150,00070.04690.061
2020-06-02QPACXF0.05940.05940.0480.0536-0.0031291,669370.04680.0568
2020-06-01QPACXF0.060.060.04970.0567-0.000124122,470100.0460.061
2020-05-29QPACXF0.06150.06150.05080.0568240.000424238,883310.0450.064
2020-05-28QPACXF0.058650.06370.05330.05640.0038298,250240.0450.06
2020-05-27QPACXF0.04590.05960.04590.0526-0.0032723,476280.02940.0962
2020-05-26QPACXF0.06190.06350.04950.0558-0.0093166,539210.0450.06
2020-05-25QPACXF0.06470.06510.060.06510.005100
2020-05-22QPACXF0.06470.06510.060.06510.0051129,291170.00010.2808
2020-05-21QPACXF0.070.070.05550.06-0.01194,095190.050.066
2020-05-20QPACXF0.07690.07690.067050.070.0034145,250140.05980.074
2020-05-19QPACXF0.0570.07380.0570.06660.0016197,884300.0580.074
2020-05-18QPACXF0.0650.0650.0560.0650.01385,628140.040.065
2020-05-15QPACXF0.04920.05820.04520.0520.0007161,315270.04760.057
2020-05-14QPACXF0.05080.05130.04510.05130.006229,218110.0410.055
2020-05-13QPACXF0.05070.05090.04510.0451-0.002953,26670.0370.055
2020-05-12QPACXF0.054450.05590.0480.048-0.0035591,600130.0370.055
2020-05-11QPACXF0.050.0550.04840.05155-0.00365679,966300.020.2319
2020-05-08QPACXF0.05370.05740.050.0552-0.0009188,366190.00017,451.03
2020-05-07QPACXF0.06070.06070.050.0561-0.0045100,844240.0450.059
2020-05-06QPACXF0.05860.06060.05860.06060.002132,25480.04820.062
2020-05-05QPACXF0.0550.06090.0520.0585-0.0001350,300180.0480.062
2020-05-04QPACXF0.057840.06190.057840.0586-0.003320,315100.0510.066
2020-05-01QPACXF0.0590680.06190.0560.0619-0.00089,36640.0480.062
2020-04-30QPACXF0.06230.06270.05520.0627-0.000121,70060.0480.063
2020-04-29QPACXF0.0630.0630.06280.06280.000459,50070.0520.067
2020-04-28QPACXF0.049650.06240.049650.06240.003468,145130.0520.066
2020-04-27QPACXF0.05890.0590.055650.0590.00301220,40050.0480.062
2020-04-24QPACXF0.06080.06080.05030.0559880.000688124,600100.0480.062
2020-04-23QPACXF0.05880.06170.0520.05530.002366,50080.04850.059
2020-04-22QPACXF0.0570.05960.0530.0530.00157,500110.0470.062
2020-04-21QPACXF0.0560.05660.04810.0520.002109,53080.0470.062
2020-04-20QPACXF0.0610.0610.050.05-0.012124,000230.0440.062
2020-04-17QPACXF0.05690.06220.05530.062-0.0008277,500200.0480.063
2020-04-16QPACXF0.06520.06520.06220.06280.001832,80070.0510.066
2020-04-15QPACXF0.0650.0650.05540.061-0.004327,236250.050.0659
2020-04-14QPACXF0.06990.06990.05970.065-0.003949,902120.0540.07
2020-04-13QPACXF0.06340.06890.056250.06890.016913,52390.030.2848
2020-04-10QPACXF0.0460.06480.0460.0520.00100
2020-04-09QPACXF0.0460.06480.0460.0520.001110,300120.0480.066
2020-04-08QPACXF0.0580.0580.0510.0510.0014,00020.0410.055
2020-04-07QPACXF0.05560.05730.050.05-0.0019486,800140.0410.056
2020-04-06QPACXF0.04190.0550.040.051940.00944432,550340.0440.059
2020-04-03QPACXF0.0420.04430.040.04250.0005314,500180.011,225.21
2020-04-02QPACXF0.04310.04390.0360.0420.006202,475190.0320.042
2020-04-01QPACXF0.0390.04430.0360.036-0.00475,56580.011,111.30
2020-03-31QPACXF0.0420.04350.040.0417,62830.0340.048
2020-03-30QPACXF0.04090.0420.040.04-0.006315,10050.0021.03
2020-03-27QPACXF0.0460.04920.04440.0463-0.00511,98370.0250.2178
2020-03-26QPACXF0.0450.05130.044650.05130.0063147,28018
2020-03-25QPACXF0.04480.0450.0360.0450.00245734,786160.0370.051
2020-03-24QPACXF0.041580.0450.041580.042550.0027521,00040.0250.2178
2020-03-23QPACXF0.0350.040.0350.03980.003853,158150.03618.81
2020-03-20QPACXF0.03690.04130.0350.036-0.006792,810160.0260.04
2020-03-19QPACXF0.04270.04270.04270.04270.001970,00010.0190.2178
2020-03-18QPACXF0.03220.04080.03220.04080.004811,37840.0190.2178
2020-03-17QPACXF0.03660.04020.0360.0360.001354,65070.0190.2178
2020-03-16QPACXF0.0380.0380.02590.0347-0.0033162,628180.01361.80
2020-03-13QPACXF0.04240.04460.0370.038-0.00495119,200130.02880.2178
2020-03-12QPACXF0.03940.04670.034430.04295-0.00325409,766280.0320.049
2020-03-11QPACXF0.0480.05060.043950.0462-0.003195,066140.03880.25
2020-03-10QPACXF0.04950.05010.047560.0493-0.000789,100120.03560.2178
2020-03-09QPACXF0.058850.058850.050.05-0.01140,300160.03960.057
2020-03-06QPACXF0.06770.06770.0580.060.001547,42070.050.065
2020-03-05QPACXF0.06540.06540.05850.0585-0.006475,68080.050.249