20:50:13 EDT Sun 24 May 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-03-20QPRPCF0.090.11270.0860.10210.0145280,174730.0940.11
2020-03-19QPRPCF0.10710.10710.0760.08760.0226125,200290.05310.1392
2020-03-18QPRPCF0.096040.09850.06390.065-0.033435,492600.0590.1392
2020-03-17QPRPCF0.09580.1010.08350.0980.008337,556550.0890.1265
2020-03-16QPRPCF0.0970.0970.07140.09-0.006211,368440.0990.1265
2020-03-13QPRPCF0.0940.1020.08490.0960.0051411,120670.07290.106
2020-03-12QPRPCF0.100.110.08110.0909-0.0132370,295760.0810.094
2020-03-11QPRPCF0.11350.12220.10410.1041-0.0094225,071450.090.27
2020-03-10QPRPCF0.1080.120.1080.11350.0055295,002820.1040.149
2020-03-09QPRPCF0.14380.145360.100.108-0.045926,2281510.09490.128
2020-03-06QPRPCF0.1550.161590.150.153-0.0069160,054280.1430.18
2020-03-05QPRPCF0.1580.16290.15440.15990.0159200,902410.120.163
2020-03-04QPRPCF0.167610.17090.1440.144-0.016138,635600.13960.267
2020-03-03QPRPCF0.2050.2050.1580.160.0011396,989730.140.2373
2020-03-02QPRPCF0.15060.1712880.1450.15890.0169345,294540.15510.194
2020-02-28QPRPCF0.1810.1830.1350.142-0.0325534,828930.1350.21
2020-02-27QPRPCF0.19110.19110.1550.1745-0.0168467,945730.1560.195
2020-02-26QPRPCF0.190.19150.180.19130.0039225,785460.180.2373
2020-02-25QPRPCF0.230.230.1810.1874-0.0143509,818600.180.2373