20:26:10 EDT Sun 20 Oct 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-10-18QPCRCF0.11440.11890.11440.11890.01382,00030.07660.1444
2019-10-17QPCRCF0.102650.11180.1020.10510.0058,464110.07640.1404
2019-10-16QPCRCF0.11490.11490.10010.1001-0.00342,86040.0970.115
2019-10-15QPCRCF0.1170.1170.10350.1035-0.027423,273140.1010.116
2019-10-14QPCRCF0.13090.13090.13090.13090.01561,20010.1150.1337
2019-10-11QPCRCF0.1050.11530.1050.11530.020110,35040.08590.1337
2019-10-10QPCRCF0.1030.1030.09520.09520.0002751,36630.06770.1354
2019-10-09QPCRCF0.0920.0949250.0920.094925-0.0015252,16940.0920.105
2019-10-08QPCRCF0.1110.1110.096450.09645-0.0038519,12570.07130.1352
2019-10-07QPCRCF0.0980.11780.0980.1003-0.00235,80560.07510.1428
2019-10-04QPCRCF0.1010.1087460.1010.1026-0.00484,12540.07510.1428
2019-10-03QPCRCF0.120.1234350.10740.1074-0.015163,172140.0810.1425
2019-10-02QPCRCF0.12250.12250.12250.1225-0.00650010.1130.129
2019-10-01QPCRCF0.12850.09120.1552
2019-09-30QPCRCF0.130.130.12850.12850.005850020.08690.1547
2019-09-27QPCRCF0.1170.13370.1170.1227-0.0055913,08790.09450.1584
2019-09-26QPCRCF0.1440.1440.128290.12829-0.0126119,17560.09420.1619
2019-09-25QPCRCF0.133810.14090.126750.14090.021065301,435230.09810.1658
2019-09-24QPCRCF0.12250.12250.11920.119835-0.00266565,43080.08320.1623
2019-09-23QPCRCF0.12130.129250.1150.1225-0.007510,560100.090.1545
2019-09-20QPCRCF0.13950.13950.130.132,57640.09040.1581
2019-09-19QPCRCF0.12740.1340.1270.13-0.00163414,68970.09270.1603
2019-09-18QPCRCF0.1340.1360.12660.131634-0.00436639,34080.09780.1618
2019-09-17QPCRCF0.130.13990.12910.136-0.00427,497150.09930.1669
2019-09-16QPCRCF0.14130.14130.13580.140.00446815,04670.10580.165
2019-09-13QPCRCF0.141690.141690.1355320.1355320.000889,52850.10170.1414
2019-09-12QPCRCF0.1420.1420.1310.134652-0.00579823,54080.10230.15
2019-09-11QPCRCF0.1430.150.1363720.140450.00055109,183210.11010.15
2019-09-10QPCRCF0.14170.14170.127150.13990.0149134,125220.1030.15
2019-09-09QPCRCF0.1140.1279140.1140.1250.02035,63670.10530.1492
2019-09-06QPCRCF0.1150.120.10470.10470.007724,00070.080.1515
2019-09-05QPCRCF0.100.100.0970.097-0.0019366,100130.0970.111
2019-09-04QPCRCF0.09890.09890.09890.09890.013865020.0890.10
2019-09-03QPCRCF0.1010.1010.0850.0851-0.00514516,60050.06990.1138
2019-09-02QPCRCF0.090245
2019-08-30QPCRCF0.0902450.070.11
2019-08-29QPCRCF0.0863570.0902450.0863570.090245-0.0011553,00020.070.11
2019-08-28QPCRCF0.08020.09140.08020.09140.009720,40740.0810.096
2019-08-27QPCRCF0.08170.08170.08170.08170.000785120.070.11
2019-08-26QPCRCF0.081390.0897840.0810.081-0.0068851,460130.070.11
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