18:40:05 EDT Sun 25 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-08-23QSCOO3.003.002.902.90-0.402,20022.763.30
2019-08-22QSCOO3.303.303.303.300.3010012.713.30
2019-08-21QSCOO3.003.003.003.000.1950012.713.30
2019-08-20QSCOO2.812.812.812.81-0.0852,00022.713.30
2019-08-19QSCOO3.003.002.8952.895-0.00576962.713.49
2019-08-16QSCOO2.913.002.882.90-0.1519,454153.003.50
2019-08-15QSCOO3.103.1753.023.05-0.2010,375332.523.30
2019-08-14QSCOO3.503.503.1753.25-0.255,186133.103.30
2019-08-13QSCOO5.255.253.3253.50-1.9530,4181123.303.99
2019-08-12QSCOO5.455.205.45
2019-08-09QSCOO5.455.205.45
2019-08-08QSCOO5.455.205.45
2019-08-07QSCOO5.455.455.455.450.1510015.205.45
2019-08-06QSCOO5.305.205.45
2019-08-05QSCOO5.305.305.305.302015.205.45
2019-08-02QSCOO5.325.325.305.30-0.152,58035.205.45
2019-08-01QSCOO5.455.325.45
2019-07-31QSCOO5.455.325.45
2019-07-30QSCOO5.505.505.43055.450.00012,84535.325.45
2019-07-29QSCOO5.44995.205.45
2019-07-26QSCOO5.455.455.44995.44990.074920025.205.65
2019-07-25QSCOO5.3755.385.45
2019-07-24QSCOO5.3755.385.45
2019-07-23QSCOO5.3755.385.45
2019-07-22QSCOO5.3755.385.45
2019-07-19QSCOO5.455.455.3755.375-0.07520025.315.65
2019-07-18QSCOO5.455.305.45
2019-07-17QSCOO5.455.455.455.450.0510015.305.45
2019-07-16QSCOO5.405.305.45
2019-07-15QSCOO5.405.405.405.40-0.0575015.405.45
2019-07-12QSCOO5.445.455.445.451,00025.305.45
2019-07-11QSCOO5.455.305.45
2019-07-10QSCOO5.455.305.45
2019-07-09QSCOO5.455.305.45
2019-07-08QSCOO5.455.455.455.4510015.305.45
2019-07-05QSCOO5.455.305.45
2019-07-04QSCOO5.45
2019-07-03QSCOO5.455.305.45
2019-07-02QSCOO5.455.455.455.4510035.305.45
2019-07-01QSCOO5.455.455.455.450.101,50035.305.69
2019-06-28QSCOO5.415.415.355.35-0.061,17245.305.74
2019-06-27QSCOO5.415.305.41
2019-06-26QSCOO5.415.415.415.41-0.0410015.305.41
2019-06-25QSCOO5.455.305.45
2019-06-24QSCOO5.455.305.45
2019-06-21QSCOO5.455.305.45
2019-06-20QSCOO5.455.305.45
2019-06-19QSCOO5.355.455.355.45-0.053,10025.305.70
2019-06-18QSCOO5.505.305.70
2019-06-17QSCOO5.505.505.505.500.0550035.305.70
2019-06-14QSCOO5.405.4755.405.450.056,020155.255.70
2019-06-13QSCOO5.405.405.70
2019-06-12QSCOO5.405.405.70
2019-06-11QSCOO5.405.405.70
2019-06-10QSCOO5.405.405.70
2019-06-07QSCOO5.405.405.70
2019-06-06QSCOO5.405.405.70
2019-06-05QSCOO5.505.505.405.402,78535.405.70
2019-06-04QSCOO5.505.505.405.40-0.1015,46155.405.74
2019-06-03QSCOO5.505.355.50
2019-05-31QSCOO5.515.515.505.5020025.355.50
2019-05-30QSCOO5.505.505.505.500.155,09325.355.74
2019-05-29QSCOO5.355.355.355.35-0.151,45015.355.74
2019-05-28QSCOO5.505.505.455.50-0.0323,898145.255.74
2019-05-27QSCOO5.53