14:26:18 EST Fri 15 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
2019-02-14QPUFXF0.23220.23230.2230.2279-0.0045279,888660.2160.231
2019-02-13QPUFXF0.2280.23270.2230.23240.0054516,335950.2190.236
2019-02-12QPUFXF0.2250.22890.2190.2270.004808,796880.2270.229
2019-02-11QPUFXF0.22770.2280.220.2230.000541513,800660.2040.226
2019-02-08QPUFXF0.22540.230.21660.222459-0.002979241,603600.2170.232
2019-02-07QPUFXF0.2280.22820.21870.225438-0.003562435,623630.2180.227
2019-02-06QPUFXF0.2270.23370.22110.229-0.002575,590730.220.229
2019-02-05QPUFXF0.23420.24260.230.231-0.0073306,130830.2260.234
2019-02-04QPUFXF0.2310.24690.23010.23830.00711,708,5352150.230.238
2019-02-01QPUFXF0.22690.23130.220.23120.0042641,3201180.220.2323
2019-01-31QPUFXF0.23010.2340.22010.227-0.0035592,4891040.2230.227
2019-01-30QPUFXF0.23270.23320.220350.23050.011,070,2421300.2190.234
2019-01-29QPUFXF0.22460.22890.21710.2205-0.006420,021740.2170.2327
2019-01-28QPUFXF0.22420.23090.220.22650.0015528,1601080.060.30
2019-01-25QPUFXF0.2110.2250.20930.2250.0269885,1401520.060.2413
2019-01-24QPUFXF0.19380.210.19280.1981-0.00666336,107700.030.30
2019-01-23QPUFXF0.2010.20740.1979150.20476-0.00624342,541590.040.30
2019-01-22QPUFXF0.207940.2120.19870.2110.00225387,015790.040.30
2019-01-21QPUFXF0.20930.21990.20210.20875-0.00415655,9730
2019-01-18QPUFXF0.20930.21990.20210.20875-0.00415655,973910.050.30
2019-01-17QPUFXF0.2280.228390.21030.2129-0.0149310,217610.2020.224
2019-01-16QPUFXF0.220.23030.21030.22780.0028488,662700.2210.236
2019-01-15QPUFXF0.22450.23310.22040.2250.00495537,4911520.060.2367
2019-01-14QPUFXF0.22240.22770.21030.22005-0.00395634,0971230.060.30
2019-01-11QPUFXF0.22270.230.2160.224-0.0079740,6561380.060.2405
2019-01-10QPUFXF0.22850.2350.21310.2319-0.0026722,2781310.060.30
2019-01-09QPUFXF0.23420.24370.22250.23450.006595,6931160.070.30
2019-01-08QPUFXF0.22980.23210.22050.22850.0047611,1821350.070.383
2019-01-07QPUFXF0.220.22760.20470.22380.0055681,5771260.070.29
2019-01-04QPUFXF0.2420.250.210.2183-0.00611,769,4883230.050.3675
2019-01-03QPUFXF0.220140.23030.200.22440.023922,396,6713120.210.24
2019-01-02QPUFXF0.17670.20790.17110.200480.034581,168,5191920.16790.248
2019-01-01QPUFXF0.1710.17750.163450.1659-0.0051877,9560
2018-12-31QPUFXF0.1710.17750.163450.1659-0.0051877,9561120.010.1776
2018-12-28QPUFXF0.180.180.16730.171-0.0067216,593470.010.1856
2018-12-27QPUFXF0.16510.17810.15610.17770.0077326,800530.16020.2047
2018-12-26QPUFXF0.1590250.170.15280.170.0141145,999440.150.20
2018-12-25QPUFXF0.160.1630.150.15590.002947,1010
2018-12-24QPUFXF0.160.1630.150.15590.002947,101220.15010.1555
2018-12-21QPUFXF0.15250.15980.14590.153-0.0003580,046860.150.30
2018-12-20QPUFXF0.15240.1570.1460.15330.008841,662,9101390.055.39
2018-12-19QPUFXF0.1530.1530.136610.144460.01636280,267690.050.1617
2018-12-18QPUFXF0.1370.14990.12810.1281-0.0219414,0251080.050.27
2018-12-17QPUFXF0.15130.1557050.14430.15-0.006588,098720.050.1665
2018-12-14QPUFXF0.1660.1660.145050.156-0.0026336,095780.050.163
2018-12-13QPUFXF0.1520.17330.140.15860.02932,852,1682930.050.1861
2018-12-12QPUFXF0.1350.13980.1250.12930.0074372,905720.1220.14
2018-12-11QPUFXF0.11390.12190.10510.12190.0169570,180870.050.1629
2018-12-10QPUFXF0.1150.11730.1050.105-0.005214,989510.0910.11
2018-12-07QPUFXF0.102050.11180.102050.110.0162,540170.0960.111
2018-12-06QPUFXF0.09570.10650.090.100.004274,548440.050.225
2018-12-05QPUFXF0.1175550.1175550.0950.096-0.0226567,7200
2018-12-04QPUFXF0.1175550.1175550.0950.096-0.0226567,720800.050.237
2018-12-03QPUFXF0.120.125240.1090.1186-0.0014150,407480.100.1642
2018-11-30QPUFXF0.120.12210.11470.120.005228,800420.050.1642
2018-11-29QPUFXF0.120.12180.1090.115-0.0038255,949600.050.237
2018-11-28QPUFXF0.107550.120.1050.1188-0.0012416,542580.1110.16
2018-11-27QPUFXF0.12550.12550.10260.12-0.005298,339450.050.51
2018-11-26QPUFXF0.130.130.12070.125-0.003570,717200.050.8877
2018-11-23QPUFXF0.13790.13790.12850.1285-0.00676,40030.052.73
2018-11-22QPUFXF0.140.140.130.13520.00216542,9490
2018-11-21QPUFXF0.140.140.130.13520.00216542,949180.1230.16
2018-11-20QPUFXF0.157040.157040.1330350.133035-0.01606551,195210.1260.16
2018-11-19QPUFXF0.15940.16040.13780.1491-0.006933,303170.050.5873
2018-11-16QPUFXF0.16860.24550.12330.156-0.6516349,296660.110.17