07:46:17 EST Wed 13 Nov 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-11-12QPACXF0.0760.090.0760.083-0.008540,42280.05720.2178
2019-11-11QPACXF0.08960.09150.08960.09150.00296,00020.0810.2178
2019-11-08QPACXF0.08650.08860.08140.0886-0.000346,900100.05720.2178
2019-11-07QPACXF0.09270.09270.07830.0889-0.0034428,489390.0780.093
2019-11-06QPACXF0.0950.09990.0850.0923-0.0077121,042260.0820.097
2019-11-05QPACXF0.100.10110.0910.10173,080270.06360.2178
2019-11-04QPACXF0.10840.110.100.10-0.015772,405290.09330.108
2019-11-01QPACXF0.1250.1250.10480.1157-0.004335,599120.06360.2178
2019-10-31QPACXF0.120.12730.110.120.0005275,925290.1080.127
2019-10-30QPACXF0.10110.11950.10110.11950.013595,100190.06360.2178
2019-10-29QPACXF0.11020.11020.09760.1060.004446,850140.0980.112
2019-10-28QPACXF0.11020.11020.09780.1016-0.0075236,550310.06360.2178
2019-10-25QPACXF0.1050.1130.1050.10910.0041144,725100.06360.2178
2019-10-24QPACXF0.1150.1150.10140.1050.0004551,00070.0980.113
2019-10-23QPACXF0.11190.11190.1010.104550.0032572,000130.0980.113
2019-10-22QPACXF0.10980.10980.100.10130.001217,16650.06360.2178
2019-10-21QPACXF0.11560.11560.10010.1001-0.0020516,89380.06360.1875
2019-10-18QPACXF0.100.10440.09880.102150.0049523,67160.06360.2178
2019-10-17QPACXF0.10140.11190.09720.0972-0.0147348,500310.07070.2178
2019-10-16QPACXF0.1140.1140.11160.1119-0.00143,30050.10420.115
2019-10-15QPACXF0.11730.11730.110.11290.007925,360100.0970.115
2019-10-14QPACXF0.10510.10510.1050.105-0.012525,50020.07860.2178
2019-10-11QPACXF0.11750.11750.11750.1175-0.000590020.07860.2178
2019-10-10QPACXF0.11840.11960.10860.1180.002553,336170.07860.2178
2019-10-09QPACXF0.1150.11880.1150.1155-0.000179,71080.1030.122
2019-10-08QPACXF0.1260.1260.11560.1156-0.006629,10070.07860.1813
2019-10-07QPACXF0.133570.133570.120.1222-0.0097155,00070.1110.126
2019-10-04QPACXF0.12560.1320.12560.13190.001928,00070.07860.21
2019-10-03QPACXF0.12450.130.12450.130.00860,400110.07860.2178
2019-10-02QPACXF0.1360.1360.1220.122-0.004757,000150.1180.133
2019-10-01QPACXF0.1140.13420.1140.12670.006728,27080.07860.2178
2019-09-30QPACXF0.12250.13040.120.12-0.013647,72950.08740.207
2019-09-27QPACXF0.149170.150.1240.1336-0.0035236,375200.01860.138
2019-09-26QPACXF0.140.14540.13710.1371-0.011518,30050.13340.2178
2019-09-25QPACXF0.1580.1580.14120.1486-0.004460,30090.09720.2178
2019-09-24QPACXF0.15070.1547770.14520.153-0.003159,780160.09720.2178
2019-09-23QPACXF0.1540.1560.1540.1560.00717,98730.14480.2178
2019-09-20QPACXF0.14520.1490.14440.1490.00764,900110.09720.2178
2019-09-19QPACXF0.15070.15250.1420.142-0.0105180,616160.13730.2178
2019-09-18QPACXF0.14420.16370.14420.15250.0032291,646200.09720.198
2019-09-17QPACXF0.146960.15280.146960.14930.0023125,127160.09720.198
2019-09-16QPACXF0.150.150.1430.147-0.010369,39460.1080.198
2019-09-13QPACXF0.1630090.1630090.1540.15736-0.0065430,26070.120.18
2019-09-12QPACXF0.150.16390.150.16390.01546,00070.120.18
2019-09-11QPACXF0.15380.15380.14380.14890.000731,00050.120.1538
2019-09-10QPACXF0.140.14820.1350.14820.002272,211140.120.18
2019-09-09QPACXF0.150.150.1384860.146-0.00499,736140.120.18
2019-09-06QPACXF0.1620.16350.150.15-0.0075208,515270.140.21
2019-09-05QPACXF0.16760.16760.15710.1575-0.0158,650120.1460.164
2019-09-04QPACXF0.174640.17630.1650.1675-0.0035239,307260.1610.181
2019-09-03QPACXF0.1820.19330.1710.1710.001567,400340.00010.176
2019-09-02QPACXF0.17790.17790.170.17-0.006700
2019-08-30QPACXF0.17790.17790.170.17-0.006766,35270.140.21
2019-08-29QPACXF0.1750.17670.16730.1767-0.005661,85090.11090.2079
2019-08-28QPACXF0.180.18260.17080.18230.010749110,412250.1640.182
2019-08-27QPACXF0.1736870.1770.16990.171551-0.00454944,700100.100.2079
2019-08-26QPACXF0.1970.1970.16610.17610.00177,950200.100.2079
2019-08-23QPACXF0.1430.1754530.13820.17510.034418,783540.160.179
2019-08-22QPACXF0.12990.14110.1262820.14110.0111104,516250.12950.16
2019-08-21QPACXF0.1320.1320.120.130.01078,15040.100.16
2019-08-20QPACXF0.133220.133220.116810.1193-0.00845248,14760.100.16
2019-08-19QPACXF0.13210.13210.12240.127752-0.00614882,83070.100.16
2019-08-16QPACXF0.1330.13390.1330.13390.003919,00020.1260.137
2019-08-15QPACXF0.13350.14180.12810.130.00609216,563240.100.16
2019-08-14QPACXF0.12990.12990.123910.12391-0.0060981,65470.100.1335