00:32:47 EST Sun 24 Feb 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
2019-02-22QPCRCF0.12210.12210.12210.12210.0077550010.09990.1498
2019-02-21QPCRCF0.11170.1182880.11170.11435-0.0056512,73750.09720.1458
2019-02-20QPCRCF0.11060.120.11060.12-0.009913,08570.10310.1546
2019-02-19QPCRCF0.1340.13450.11530.1299-0.004128,294150.10560.1585
2019-02-18QPCRCF0.1187080.1340.1187080.1340.00116200
2019-02-15QPCRCF0.1187080.1340.1187080.1340.00116227,049160.10850.1622
2019-02-14QPCRCF0.1328380.1328380.1328380.132838-0.0017627,21220.10530.158
2019-02-13QPCRCF0.13490.13490.1220.13460.004433,742170.09960.1495
2019-02-12QPCRCF0.140.140.12010.1302-0.0095816,020160.10860.1623
2019-02-11QPCRCF0.14120.14790.1353680.139780.00371713,24860.11150.1654
2019-02-08QPCRCF0.14140.14190.130.1360630.00606314,046110.11180.1676
2019-02-07QPCRCF0.1376750.13990.130.13-0.01527822,98270.10860.1629
2019-02-06QPCRCF0.14630.14630.1385130.145278-0.0004529,68360.10920.1638
2019-02-05QPCRCF0.150.150.13450.14573-0.00017512,53340.10970.1646
2019-02-04QPCRCF0.15290.15290.1322120.1459050.00810560,05090.11590.1738
2019-02-01QPCRCF0.13920.14720.13780.1378-0.0002925,76490.10950.1642
2019-01-31QPCRCF0.130.14650.130.138090.0040914,634120.10950.1642
2019-01-30QPCRCF0.1490.1520.1340.1340.004258,50050.1310.154
2019-01-29QPCRCF0.13760.14510.12980.1298-0.00025,09940.10560.1584
2019-01-28QPCRCF0.140.140.1260.138,32150.10270.1541
2019-01-25QPCRCF0.13870.1410.130.13-0.009719,975150.10520.1578
2019-01-24QPCRCF0.1240.13970.1240.13970.015742,60070.1260.14
2019-01-23QPCRCF0.140.140.1240.124-0.012715,92060.1080.1612
2019-01-22QPCRCF0.14350.1490.13290.1367-0.009255,510230.1110.1649
2019-01-21QPCRCF0.1390250.14590.13250.14590.014944,5000
2019-01-18QPCRCF0.1390250.14590.13250.14590.014944,500110.10270.154
2019-01-17QPCRCF0.150.1560.130.131-0.01887567,100170.12040.152
2019-01-16QPCRCF0.1560.1560.14970.149875-0.00612550,002150.12070.1809
2019-01-15QPCRCF0.15280.15610.1340.1560.01176,310220.10550.1807
2019-01-14QPCRCF0.1314010.150.13060.1450.014479,890170.09790.1807
2019-01-11QPCRCF0.13050.1340.1268750.13060.00622525,428100.09050.1582
2019-01-10QPCRCF0.1320.1320.120.1243750.00937531,75090.07950.1305
2019-01-09QPCRCF0.10590.1340.10590.1150.0182218,617600.07590.1587
2019-01-08QPCRCF0.1020.1020.09680.09680.006810,00030.08120.1219
2019-01-07QPCRCF0.08850.10550.07840.09-0.0119,87180.07490.1124
2019-01-04QPCRCF0.11340.11340.100.1010.00119,800100.08040.1205
2019-01-03QPCRCF0.100.100.100.100.00933,00010.0950.124
2019-01-02QPCRCF0.09820.09820.09070.0907-0.004895030.0820.123
2019-01-01QPCRCF0.0840.104620.082250.09550.0162614,1820
2018-12-31QPCRCF0.0840.104620.082250.09550.0162614,18290.07040.1056
2018-12-28QPCRCF0.079240.07330.11
2018-12-27QPCRCF0.08290.08290.0790.07924-0.0012630,00060.07050.1057
2018-12-26QPCRCF0.0790.10580.0790.08050.003211,45040.07060.1059
2018-12-25QPCRCF0.09220.09220.07730.0773-0.01914,2980
2018-12-24QPCRCF0.09220.09220.07730.0773-0.01914,29860.07730.1159
2018-12-21QPCRCF0.088050.09630.08610.09630.00993,78730.07730.1159
2018-12-20QPCRCF0.08750.08750.08640.0864-0.00242,25030.05880.1227
2018-12-19QPCRCF0.08530.1030.08530.0888-0.01163,42590.07740.1161
2018-12-18QPCRCF0.103850.1050.09680.1004-0.00438,628100.08060.1209
2018-12-17QPCRCF0.100.10470.09190.10470.014715,00060.07770.1165
2018-12-14QPCRCF0.090.07770.1165
2018-12-13QPCRCF0.10120.10120.090.094,72050.07480.1121
2018-12-12QPCRCF0.1070.1070.090.09-0.01211,01550.07480.1122
2018-12-11QPCRCF0.1020.1020.1020.102-0.00110010.08410.1261
2018-12-10QPCRCF0.0980.1030.095010.1030.0079,65850.08410.1261
2018-12-07QPCRCF0.1080.10860.0960.096-0.005511,60040.08660.13
2018-12-06QPCRCF0.100.10150.100.10150.01758,25030.08480.1272
2018-12-05QPCRCF0.10720.1120.0840.084-0.020242,2120
2018-12-04QPCRCF0.10720.1120.0840.084-0.020242,212160.05670.12
2018-12-03QPCRCF0.1070.1070.10420.10420.00426,20030.09650.1361
2018-11-30QPCRCF0.12150.12150.100.10-0.031118,36250.09650.143
2018-11-29QPCRCF0.11990.13110.11980.13110.007741,70040.09650.1447
2018-11-28QPCRCF0.13660.1420.1230.1234-0.013230,156100.09650.1447
2018-11-27QPCRCF0.1330.142690.12210.13660.027715,288120.0940.1603
2018-11-26QPCRCF0.09340.10890.085850.10890.011816,75070.08680.1508