06:08:58 EDT Sun 21 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
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-04-18VQMC0.240.250.230.250.0181,910350.2450.2552,45010,0007,50046011,500
2019-04-17VQMC0.2550.260.2350.24-0.0154,750310.2350.2448,3502002,0002004,000
2019-04-16VQMC0.280.280.250.25-0.02582,446340.250.2647,00010,00094624,500
2019-04-15VQMC0.2450.2750.2450.2750.025128,639500.2750.2897,0224,0005,0007,5001001715,000
2019-04-12VQMC0.250.2550.250.2536,500100.250.25534,5002,000
2019-04-11VQMC0.260.260.2450.25552,470290.250.27538,7202507,0006,500
2019-04-10VQMC0.270.270.250.255-0.00542,300260.250.25524,00030015,0003,000
2019-04-09VQMC0.2550.260.2550.26-0.00568,250240.260.2745,5007,0004,5003,5002507,500
2019-04-08VQMC0.2650.270.2550.265-0.00521,960220.2550.2616,1602,6002,0002001,000
2019-04-05VQMC0.2650.270.2550.2751,120240.2650.2734,6205,0005,0006,500
2019-04-04VQMC0.250.280.250.270.0229,074260.260.2711,0002,9009,0006745,500
2019-04-03VQMC0.2450.2550.2450.2590,227500.2450.2564,9423,0004,50078517,000
2019-04-02VQMC0.2550.2550.240.25-0.0162,891320.2450.2543,96110,5004308,000
2019-04-01VQMC0.2550.260.2450.260.00557,482470.2550.2838,8554002,00022716,000
2019-03-29VQMC0.260.2650.250.255-0.00547,831360.250.2630,9302,00040114,500
2019-03-28VQMC0.2650.2650.250.26-0.00557,149270.2550.26539,3344,50031513,000
2019-03-27VQMC0.2550.270.2550.260.00569,551330.260.26536,2505,5009,50030118,000
2019-03-26VQMC0.2650.2750.250.255-0.015102,835720.2550.26571,1266,5001,0849,6002514,500
2019-03-25VQMC0.2750.2750.2650.265-0.0111,205200.270.285,8002,0501,8551,500
2019-03-22VQMC0.270.280.270.2758,650340.270.28528,41713,50073316,000
2019-03-21VQMC0.2750.2850.270.27-0.00599,550540.270.27561,55010,0001,00027,000
2019-03-20VQMC0.2750.280.270.27517,700170.2750.28511,4504,5001506001,000
2019-03-19VQMC0.2850.2850.2650.28-0.005138,865740.270.2887,6954,60026,50057019,500
2019-03-18VQMC0.2950.2950.2850.2950.00530,726220.2850.29513,95811,0007685,000
2019-03-15VQMC0.290.2950.2850.2951,341390.2850.29528,3003,0004,5003,0001,54111,000
2019-03-14VQMC0.300.3050.290.295-0.00592,781360.290.3064,7604,0007,79322816,000
2019-03-13VQMC0.310.310.300.30-0.0219,550120.300.30515,5003,000200350500
2019-03-12VQMC0.300.320.300.3150.01566,322480.310.3246,07035016024219,500
2019-03-11VQMC0.300.3150.300.3050.00536,069300.3050.3131,142573704,500
2019-03-08VQMC0.2950.300.2850.300.00537,698340.300.30524,8251661,20711,500
2019-03-07VQMC0.310.310.2950.295-0.0263,289270.2950.3054,759308,500
2019-03-06VQMC0.3150.320.3150.315-0.00511,825140.310.3156,9253,0009001,000
2019-03-05VQMC0.3250.330.320.32-0.0120,757290.3150.32517,5207372,500
2019-03-04VQMC0.330.3350.320.330.0121,863230.3250.3317,8002,0001,000563500
2019-03-01VQMC0.3250.330.320.330.01565,461300.3250.3349,5005,5002,5004617,500
2019-02-28VQMC0.330.330.3050.31560,599350.310.3250,03056910,000
2019-02-27VQMC0.330.330.3150.315-0.0158,836430.3150.3239,8362,50016,500
2019-02-26VQMC0.3150.330.310.3250.0148,860370.320.32545,8305005005301,500
2019-02-25VQMC0.310.320.300.3150.005115,804490.3150.3294,7402,5002,5001,5001,06413,500
2019-02-22VQMC0.3050.320.3050.310.0168,703500.310.31552,1957005001,30814,000
2019-02-21VQMC0.300.3050.290.3037,021300.300.30523,0862,0002,0001,4358,500
2019-02-20VQMC0.300.3050.290.300.00566,145410.2950.3030,42020012,5003,00052519,500
2019-02-19VQMC0.290.2950.280.2950.00577,830570.290.29556,8155003,0707,0005,0004455,000
2019-02-15VQMC0.260.290.2550.290.0377,808380.2850.2938,3101757,00032332,000
2019-02-14VQMC0.250.270.250.26-0.0199,904540.260.26548,8181,52029,9662,5002,50060014,000
2019-02-13VQMC0.290.290.2650.27-0.0156,120390.2650.27545,4701,5003,9005,000250
2019-02-12VQMC0.290.290.280.28-0.00529,563240.280.28517,0002,0493,0001608546,500
2019-02-11VQMC0.280.2950.270.29-0.00590,550470.2850.29567,65010,5005005,5004006,000
2019-02-08VQMC0.290.2950.2850.2950.00556,977360.290.29548,9105001,5676,000
2019-02-07VQMC0.300.300.2750.2944,033420.2850.2929,20051811,8005152,000
2019-02-06VQMC0.2950.300.290.290.0153,303320.290.29550,5501,5002531,000
2019-02-05VQMC0.2850.2950.280.2950.0134,100190.2850.29530,1003,500500
2019-02-04VQMC0.300.300.280.285-0.005132,274700.2850.31103,29010,0005,050341,00090012,000
2019-02-01VQMC0.300.300.2850.29-0.0159,442340.2950.30550,4383,0004,504500500500
2019-01-31VQMC0.310.320.290.300.0183,110400.2950.30556,20010,0004706,00044010,000
2019-01-30VQMC0.320.330.290.30-0.015163,473740.2950.325131,7005,0003333,50045049022,000
2019-01-29VQMC0.3250.3250.310.3268,869430.3150.3361,2305004891,1505,500
2019-01-28VQMC0.3150.330.3150.320.00564,865340.320.32557,5002,0008654,500
2019-01-25VQMC0.330.330.310.315-0.005100,985490.3150.3278,4105002001,0001,5001,37518,000
2019-01-24VQMC0.330.330.3150.3224,537220.3150.3219,4624,500575
2019-01-23VQMC0.3150.340.3150.330.01547,000440.320.3330,3003,5007,5003,0005002002,000
2019-01-22VQMC0.320.320.310.315-0.00521,979210.310.3217,5691,4604505002,000