10:28:36 EDT Mon 22 Apr 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
2019-04-19QPUFXF0.3680.386910.36340.38310.003100
2019-04-18QPUFXF0.3680.386910.36340.38310.0031699,7262100.3680.394
2019-04-17QPUFXF0.3720.39330.370.38-0.0113661,8682180.3690.3851
2019-04-16QPUFXF0.401850.4250.38580.3913-0.016271,3071470.2840.409
2019-04-15QPUFXF0.40770.420.3730.4073-0.0033630,1062240.3750.46
2019-04-12QPUFXF0.34880.42250.34880.41060.06082,169,6973480.400.426
2019-04-11QPUFXF0.38290.3940.3460.3498-0.04772,993,5645480.3420.352
2019-04-10QPUFXF0.43250.450.38080.3975-0.05241,493,3644280.3450.4494
2019-04-09QPUFXF0.450.45570.42980.44990.0149768,4411890.3960.4897
2019-04-08QPUFXF0.440.462910.42570.435-0.0086628,6811910.4350.478
2019-04-05QPUFXF0.4350.460.4150.44360.00361,308,4483400.2950.625
2019-04-04QPUFXF0.45840.480.43220.44-0.01921,007,5302710.2960.50
2019-04-03QPUFXF0.48960.514450.44820.4592-0.0358951,1193160.420.4609
2019-04-02QPUFXF0.550.560.46940.495-0.019864,4923170.3680.6285
2019-04-01QPUFXF0.5310.5370.485120.5140.0072870,9453190.4980.56
2019-03-29QPUFXF0.51750.54440.48360.5068-0.00921,745,6315930.45850.58
2019-03-28QPUFXF0.420.52360.40660.5160.09582,688,8307260.4510.5267
2019-03-27QPUFXF0.3990.4280.3820.4202-0.01282,641,3065960.4050.423
2019-03-26QPUFXF0.47750.4850.4310.433-0.06152,390,9906220.4320.451
2019-03-25QPUFXF0.56520.566150.46690.4945-0.04572,581,9595710.4580.546
2019-03-22QPUFXF0.6090.63970.47920.5402-0.05485,919,8681,3360.5350.55
2019-03-21QPUFXF0.532650.60140.520.5950.0733,374,6868940.5850.604
2019-03-20QPUFXF0.4950.53010.480.5220.03822,336,1586380.4070.5237
2019-03-19QPUFXF0.43340.50830.43230.48380.067,259,6177930.480.4892
2019-03-18QPUFXF0.41110.4298510.40910.42380.00046513,2151700.4140.4322
2019-03-15QPUFXF0.430.430.41410.42334-0.0057081,115,6562180.4060.425
2019-03-14QPUFXF0.430.430.410.429048-0.000952354,8531420.410.47
2019-03-13QPUFXF0.4180.43970.4110.430.0134402,5691580.41590.539
2019-03-12QPUFXF0.44450.44550.4165550.4166-0.0104624,4942370.4140.432
2019-03-11QPUFXF0.4290.46070.41210.4270.02781,495,9713900.4250.4455
2019-03-08QPUFXF0.38190.4140.3550.3992-0.00471,127,5562530.3850.479
2019-03-07QPUFXF0.38520.410.33440.40390.00743,247,1915840.3370.474
2019-03-06QPUFXF0.45350.4950.37020.3965-0.05494,355,1809200.3810.40
2019-03-05QPUFXF0.400.46880.3850.45140.07345,239,8321,1610.4360.455
2019-03-04QPUFXF0.33450.39750.3150.3780.0685,994,5961,1400.3820.395
2019-03-01QPUFXF0.28550.32490.28170.310.01622,359,5334660.300.402
2019-02-28QPUFXF0.28690.300.270.29380.00982,420,7474270.2760.294
2019-02-27QPUFXF0.24550.31050.2350.2840.0345,343,1267230.23260.3195
2019-02-26QPUFXF0.21990.250.21990.250.02022,120,4692850.2240.292
2019-02-25QPUFXF0.229650.2340.220.22980.00055263,545810.2140.233
2019-02-22QPUFXF0.2291570.23060.220.229250.00425191,499550.2180.234
2019-02-21QPUFXF0.2240.230.2210.225-0.001253,062580.2210.225
2019-02-20QPUFXF0.2260.23290.22210.226-0.0069312,407750.2180.2301
2019-02-19QPUFXF0.2320.23310.2240.23290.0042530,3961060.2220.234
2019-02-18QPUFXF0.2320.2320.22320.22870.000800
2019-02-15QPUFXF0.2320.2320.22320.22870.0008323,644560.2210.232
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