18:27:32 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
2019-08-23QPCRCF0.087880.0810.10
2019-08-22QPCRCF0.087880.087880.087880.08788-0.005124,38010.070.11
2019-08-21QPCRCF0.0930.0950.0930.0930.00394,60090.070.11
2019-08-20QPCRCF0.090.090.090.090.00450010.070.11
2019-08-19QPCRCF0.0860.070.11
2019-08-16QPCRCF0.0860.0860.0860.086-0.00640010.0790.096
2019-08-15QPCRCF0.0920.0920.0920.0920.00716,50010.070.11
2019-08-14QPCRCF0.08160.08490.08160.0849-0.004792,50120.070.11
2019-08-13QPCRCF0.090120.0960.0890.08969-0.0023181,32580.070.11
2019-08-12QPCRCF0.0870.0920.080.092-0.00419,40840.070.11
2019-08-09QPCRCF0.08590.0960.08590.096-0.00079,84660.070.11
2019-08-08QPCRCF0.09670.09670.09670.096750010.08530.11
2019-08-07QPCRCF0.09880.09880.09490.0967-0.00217,35050.08480.12
2019-08-06QPCRCF0.0950.09880.09320.0988-0.00631,50050.08870.128
2019-08-05QPCRCF0.0998420.10480.0998420.10480.00635126,50040.090.12
2019-08-02QPCRCF0.1060.1060.0984490.098449-0.00165124,72360.06450.1323
2019-08-01QPCRCF0.09150.10010.09150.10010.000121,80060.080.12
2019-07-31QPCRCF0.10350.10490.099970.100.006252,00050.08920.12
2019-07-30QPCRCF0.09380.09380.09380.0938-0.00624,98820.08950.129
2019-07-29QPCRCF0.110.110.09210.100.00036,66080.0890.104
2019-07-26QPCRCF0.09970.09970.097350.0997-0.0008100,90180.08570.12
2019-07-25QPCRCF0.10080.10080.09850.10050.002187200,800110.08570.1289
2019-07-24QPCRCF0.0950.100.0950.0983130.00591322,00560.0650.129
2019-07-23QPCRCF0.0860.09370.0860.09240.000854187,600150.08580.0968
2019-07-22QPCRCF0.09760.0990.0915460.091546-0.0061544,23450.0860.1216
2019-07-19QPCRCF0.0840.1030.0840.0977-0.00226,58780.08640.12
2019-07-18QPCRCF0.1030.1030.09990.09990.00294,56980.0720.116
2019-07-17QPCRCF0.10140.10140.09080.097-0.00332,832170.06190.1259
2019-07-16QPCRCF0.0970.102450.0970.100.0041526,19550.06170.1295
2019-07-15QPCRCF0.098740.098740.0958480.0958480.0013989,00030.06190.1259
2019-07-12QPCRCF0.0980.10170.090550.094450.0036511,80060.0620.1299
2019-07-11QPCRCF0.1030.1030.090490.0908-0.009210,10070.080.12
2019-07-10QPCRCF0.095420.1020.095420.100.004714,60070.06170.1294
2019-07-09QPCRCF0.1030.1030.09420.0953-0.0136104,001180.07520.1191
2019-07-08QPCRCF0.1110.1110.1041250.10890.008933,750100.070.12
2019-07-05QPCRCF0.0920.10690.0920.100.0014513,723100.070.12
2019-07-04QPCRCF0.1030.1030.098550.09855-0.0034500
2019-07-03QPCRCF0.1030.1030.098550.09855-0.0034573920.070.1163
2019-07-02QPCRCF0.1110.1110.1020.102-0.0135,16050.070.12
2019-07-01QPCRCF0.107420.1150.1007880.1150.012724,90060.0770.115
2019-06-28QPCRCF0.1070.1070.09570.10230.012520,31890.0860.108
2019-06-27QPCRCF0.10490.10490.08980.0898-0.008737,372180.05770.1217
2019-06-26QPCRCF0.0910.0988490.0910.09850.003910,47940.090.105
2019-06-25QPCRCF0.09460.09460.09460.0946-0.013480020.06870.1326
2019-06-24QPCRCF0.090.1080.090.108-0.002940040.06850.1363
2019-06-21QPCRCF0.1140.1140.09920.11090.00645,65080.07210.136
2019-06-20QPCRCF0.10740.10740.0986880.1049-0.00122,30040.090.13
2019-06-19QPCRCF0.09240.10610.09240.10610.003113,94870.0890.111
2019-06-18QPCRCF0.100.10330.100.103-0.007136,04970.06710.131
2019-06-17QPCRCF0.10180.11010.10180.110162520.06680.1344
2019-06-14QPCRCF0.1160.1160.09510.11010.006129,498110.0910.114
2019-06-13QPCRCF0.10730.10730.1040.104-0.00603816,50020.0750.1389
2019-06-12QPCRCF0.11490.11490.1100380.110038-0.00486277520.07480.1425
2019-06-11QPCRCF0.106150.11790.106150.11490.007629,084130.07910.143
2019-06-10QPCRCF0.1150.1330.10730.1073-0.026761,240160.07920.1431
2019-06-07QPCRCF0.1340.1340.1340.1340.0197110010.08290.1543
2019-06-06QPCRCF0.130.1360.114290.11429-0.0066120,000110.09110.1572
2019-06-05QPCRCF0.11850.12090.10440.12090.000212,21880.09290.1568
2019-06-04QPCRCF0.12070.08190.1495
2019-06-03QPCRCF0.1120.12070.10680.12070.015426,23380.07780.1565
2019-05-31QPCRCF0.10530.10530.10530.1053-0.00671,00010.100.1484
2019-05-30QPCRCF0.1219380.1219380.1120.112-0.00805611,02750.0810.1486
2019-05-29QPCRCF0.1183590.12470.11270.1200560.01065614,54380.08830.1522
2019-05-28QPCRCF0.1330.13930.10940.1094-0.012674,402200.100.1523
2019-05-27QPCRCF0.1330.1330.1170.1220.009600
2019-05-24QPCRCF0.1330.1330.1170.1220.009617,30990.0890.133