10:19:06 EDT Sat 19 Oct 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-10-18QPRPCF0.4060.4060.360.36-0.01685,565200.2520.42
2019-10-17QPRPCF0.350.37620.350.3760.02996125,779610.2820.39
2019-10-16QPRPCF0.33940.3465860.3280.346040.0129440,817160.3430.382
2019-10-15QPRPCF0.3652220.3652220.33310.3331-0.014979,163220.3240.369
2019-10-14QPRPCF0.369450.390.33310.348-0.0122870,724410.350.38
2019-10-11QPRPCF0.3850.3850.33330.360280.00528102,368320.350.385
2019-10-10QPRPCF0.36690.36690.340.355-0.015119,147760.31940.5684
2019-10-09QPRPCF0.4060.41040.3620.37-0.02118,584480.3570.393
2019-10-08QPRPCF0.390.4126080.35710.390.03382,1471090.170.5239
2019-10-07QPRPCF0.3480.36980.31080.360.07468,6661440.3550.398
2019-10-04QPRPCF0.28060.290.27120.290.02302,043630.280.318
2019-10-03QPRPCF0.2740.28540.26350.270.0009316,028550.2570.2847
2019-10-02QPRPCF0.2830.2950.258070.2691-0.0259103,152370.2620.299
2019-10-01QPRPCF0.290.35250.272780.29598,765400.2740.314
2019-09-30QPRPCF0.31710.320.277670.295-0.0279184,368700.26450.4353
2019-09-27QPRPCF0.3530.3530.300.32290.002940,715160.29820.4583
2019-09-26QPRPCF0.380.380.30990.32-0.0446348,001750.14640.5026
2019-09-25QPRPCF0.3750.3760.3640.3646-0.010470,124370.34250.5026
2019-09-24QPRPCF0.38240.4140.35930.375-0.009892426,5201060.3680.417
2019-09-23QPRPCF0.3650.425150.3650.3848920.020392543,8501370.1440.4569
2019-09-20QPRPCF0.31680.36920.3083460.36450.0605284,659870.1440.4153
2019-09-19QPRPCF0.29490.322490.29490.3040.017757130,763290.1440.3168
2019-09-18QPRPCF0.3850.3850.27110.286243-0.059057624,8611500.1440.4153
2019-09-17QPRPCF0.308940.360.30680.34530.042154650,5361130.3420.377
2019-09-16QPRPCF0.2940.30890.290.3031460.007199300,440670.2960.331
2019-09-13QPRPCF0.280.2959470.2730.2959470.025447346,292610.2880.3119
2019-09-12QPRPCF0.281940.297160.270.2705-0.0082172,928570.160.3063
2019-09-11QPRPCF0.3010.3010.2490.27870.0066202,929450.160.3119
2019-09-10QPRPCF0.2120.279240.2120.27210.0571523,5571090.2680.31
2019-09-09QPRPCF0.2240.2240.20120.2150.01598577,483360.2190.2386
2019-09-06QPRPCF0.180.1990150.180.1990150.017855189,045190.1750.24
2019-09-05QPRPCF0.190.190.180.18116-0.01334113,490230.1760.214
2019-09-04QPRPCF0.210.210.180.1945-0.0055533,843740.180.218
2019-09-03QPRPCF0.200.210.1820.200.021230,721600.1890.2203
2019-09-02QPRPCF0.21630.2270.16180.179-0.03734900
2019-08-30QPRPCF0.21630.2270.16180.179-0.037349780,627860.16180.196
2019-08-29QPRPCF0.21970.220.21020.2163490.00344959,722280.20020.25
2019-08-28QPRPCF0.2490.2490.200.2129-0.0171574,565970.20010.22
2019-08-27QPRPCF0.2230.250.220.230.0132456,5441090.21290.249
2019-08-26QPRPCF0.2360.240.20330.2168-0.007262238,925860.17120.375
2019-08-23QPRPCF0.20790.2350.1850.2240620.034262605,7281560.2190.257
2019-08-22QPRPCF0.161790.18990.156350.18980.03818,7081520.1830.19
2019-08-21QPRPCF0.150.15980.14550.15980.007722,700130.110.2079
2019-08-20QPRPCF0.190.190.14810.1521-0.007372,195200.1330.1955
2019-08-19QPRPCF0.1430.16410.1430.15940.0169845,856160.1370.2079
2019-08-16QPRPCF0.1550.157290.14160.14242-0.0264766,672140.1410.176
2019-08-15QPRPCF0.1520.17940.1520.168890.0036918,808160.110.2079
2019-08-14QPRPCF0.164050.1680.160.1652-0.002947,655140.110.2079
2019-08-13QPRPCF0.180.180.1640.1681-0.003957,072290.1640.2079
2019-08-12QPRPCF0.16930.1750.16490.1720.00901978,118210.110.2079
2019-08-09QPRPCF0.1650.17260.159180.162981-0.00201930,074210.15290.2079
2019-08-08QPRPCF0.16710.2020.15310.165-0.00572,713510.1610.198
2019-08-07QPRPCF0.13360.170.13360.170.04289,963700.12570.19
2019-08-06QPRPCF0.12660.1530.1240.130.013634,662150.060.2295
2019-08-05QPRPCF0.147250.147250.1110.1164-0.013655,370200.1130.13
2019-08-02QPRPCF0.1170.13510.1170.130.0019108,169110.110.158
2019-08-01QPRPCF0.13340.134530.12750.1281-0.004332,910100.1190.156
2019-07-31QPRPCF0.1333670.13510.128850.1324-0.00066750,170130.1230.158
2019-07-30QPRPCF0.13930.13930.130.133067-0.00183311,80080.110.16
2019-07-29QPRPCF0.13490.13940.12660.13490.001371,606200.1240.162
2019-07-26QPRPCF0.14270.14270.1276250.1336-0.001345,000110.110.16
2019-07-25QPRPCF0.12530.13490.12530.13490.004956,455200.06250.1427
2019-07-24QPRPCF0.130.133450.130.13-0.00333885,290130.06180.225
2019-07-23QPRPCF0.130.13570.130.1333380.00673859,25070.12350.159
2019-07-22QPRPCF0.1335090.136190.12660.1266-0.003465,219190.050.255