09:24:07 EDT Fri 21 Sep 2018
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
2018-09-20QQEGY0.400.400.400.4024,42620.1680.45
2018-09-19QQEGY0.400.1680.45
2018-09-18QQEGY0.400.1680.45
2018-09-17QQEGY0.400.1680.4999
2018-09-14QQEGY0.400.400.400.403,00010.1680.55
2018-09-13QQEGY0.400.400.400.400.027,98740.1680.55
2018-09-12QQEGY0.380.120.55
2018-09-11QQEGY0.380.380.380.38-0.0210010.310.55
2018-09-10QQEGY0.310.400.310.4022,00030.310.55
2018-09-07QQEGY0.550.550.400.406,50020.300.55
2018-09-06QQEGY0.350.400.350.40-0.1070020.300.55
2018-09-05QQEGY0.4150.500.4150.500.08581520.400.55
2018-09-04QQEGY0.400.4150.400.4150.01545020.400.43
2018-09-03QQEGY0.370.400.360.40-0.0075528,1080
2018-08-31QQEGY0.370.400.360.40-0.0075528,108110.400.43
2018-08-30QQEGY0.410.410.407550.40755-0.01243,12240.370.43
2018-08-29QQEGY0.42990.42990.419950.41995-0.010051,90040.410.43
2018-08-28QQEGY0.460.460.42650.43-0.0621,07190.410.43
2018-08-27QQEGY0.500.500.490.490.0734,00020.370.55
2018-08-24QQEGY0.4170.370.55
2018-08-23QQEGY0.390.4170.370.417-0.0333,82730.370.55
2018-08-22QQEGY0.450.450.450.45-0.0091,20010.370.57
2018-08-21QQEGY0.550.550.370.459-0.09114,83080.370.57
2018-08-20QQEGY0.550.550.550.550.0212010.400.57
2018-08-17QQEGY0.530.530.530.530.091,00720.370.57
2018-08-16QQEGY0.470.530.440.44-0.029,52370.400.53
2018-08-15QQEGY0.460.460.450.46-0.0921,11260.370.57
2018-08-14QQEGY0.550.550.550.550.0940010.460.55
2018-08-13QQEGY0.570.570.460.46-0.046,40040.460.57
2018-08-10QQEGY0.490.500.450.500.0132,50130.490.57
2018-08-09QQEGY0.490.490.57
2018-08-08QQEGY0.530.530.450.49-0.0245,742100.490.57
2018-08-07QQEGY0.510.510.510.51-0.038,00030.500.57
2018-08-06QQEGY0.540.540.540.54-0.00591410.500.57
2018-08-03QQEGY0.550.5550.500.545-0.00516,90980.500.60
2018-08-02QQEGY0.49010.58550.49010.550.0571040.500.55
2018-08-01QQEGY0.600.600.500.50-0.083,50030.48020.59
2018-07-31QQEGY0.550.580.48020.580.0315,50040.48020.72
2018-07-30QQEGY0.6440.6440.480.550.1428,305120.48020.72
2018-07-27QQEGY0.49950.550.370.41-0.0900574,517190.37010.70
2018-07-26QQEGY0.720.720.44010.50005-0.1999565,356390.250.55
2018-07-25QQEGY0.700.750.690.700.05167,271620.6550.70
2018-07-24QQEGY0.600.650.580.650.0748,022250.6250.67
2018-07-23QQEGY0.5450.590.5450.580.0530,188130.540.80
2018-07-20QQEGY0.450.530.440.530.0944,998240.4510.55
2018-07-19QQEGY0.4150.450.4150.440.0239,051110.440.48
2018-07-18QQEGY0.390.420.360.420.038,74250.3650.43
2018-07-17QQEGY0.400.400.390.39-0.014,50030.3550.43
2018-07-16QQEGY0.400.400.400.405,83230.32570.43
2018-07-13QQEGY0.380.400.350.400.0111,50060.110.4499
2018-07-12QQEGY0.390.400.360.390.0317,55490.380.4499
2018-07-11QQEGY0.370.390.360.360.026,19140.360.4499
2018-07-10QQEGY0.390.390.330.34-0.0424,914120.350.4499
2018-07-09QQEGY0.400.400.340.380.0232,387120.32570.4499
2018-07-06QQEGY0.350.400.350.360.0153,496150.35010.4499
2018-07-05QQEGY0.330.350.310.350.0216,80070.32570.35
2018-07-04QQEGY0.31510.330.31510.330.01492,7000
2018-07-03QQEGY0.31510.330.31510.330.01492,70020.30020.33
2018-07-02QQEGY0.300.330.300.31510.015147,14270.30020.33
2018-06-29QQEGY0.250.300.250.300.0549578,64270.2210.30
2018-06-28QQEGY0.245050.250.245050.245050.009555,90030.2210.25
2018-06-27QQEGY0.2850.2850.23550.2355-0.064520,55040.2210.25
2018-06-26QQEGY0.300.300.300.30-0.0115,00020.270.30
2018-06-25QQEGY0.310.270.30
2018-06-22QQEGY0.3150.3150.310.31-0.018,00030.270.35