21:03:32 EDT Thu 19 Sep 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-09-19QSMGI0.170.050.45
2019-09-18QSMGI0.170.050.218
2019-09-17QSMGI0.170.050.45
2019-09-16QSMGI0.170.170.170.17-0.035,00010.050.45
2019-09-13QSMGI0.200.050.45
2019-09-12QSMGI0.200.050.45
2019-09-11QSMGI0.200.050.45
2019-09-10QSMGI0.200.050.45
2019-09-09QSMGI0.230.230.200.20-0.02122,50060.050.45
2019-09-06QSMGI0.2210.050.45
2019-09-05QSMGI0.2210.2210.27
2019-09-04QSMGI0.2210.2210.27
2019-09-03QSMGI0.2210.220.45
2019-09-02QSMGI0.221
2019-08-30QSMGI0.2210.220.45
2019-08-29QSMGI0.2210.220.45
2019-08-28QSMGI0.2210.220.45
2019-08-27QSMGI0.2210.050.45
2019-08-26QSMGI0.2210.220.45
2019-08-23QSMGI0.2210.050.45
2019-08-22QSMGI0.2210.2210.2210.221-0.04910010.050.45
2019-08-21QSMGI0.270.050.45
2019-08-20QSMGI0.310.310.270.277,35030.050.45
2019-08-19QSMGI0.270.050.45
2019-08-16QSMGI0.270.270.270.275,00010.270.40
2019-08-15QSMGI0.300.300.270.27-0.0319,48640.270.40
2019-08-14QSMGI0.300.300.300.30-0.011,00010.270.399
2019-08-13QSMGI0.310.270.399
2019-08-12QSMGI0.310.270.399
2019-08-09QSMGI0.310.310.310.31-0.095,00010.050.45
2019-08-08QSMGI0.400.220.45
2019-08-07QSMGI0.400.400.400.400.0920010.050.45
2019-08-06QSMGI0.310.310.310.3116,00020.270.448
2019-08-05QSMGI0.37350.37350.3010.310.016,75030.1620.45
2019-08-02QSMGI0.300.300.300.30-0.14875010.050.45
2019-08-01QSMGI0.4480.050.45
2019-07-31QSMGI0.4480.050.45
2019-07-30QSMGI0.4480.4480.4480.4480.14720010.220.45
2019-07-29QSMGI0.3010.3010.3010.3015,00020.050.45
2019-07-26QSMGI0.3010.3010.3010.301-0.14920010.220.45
2019-07-25QSMGI0.450.0510.45
2019-07-24QSMGI0.3010.450.3010.450.00250020.0510.45
2019-07-23QSMGI0.440.4480.440.448-0.00220020.0510.45
2019-07-22QSMGI0.450.450.300.450.109,21570.0510.45
2019-07-19QSMGI0.350.0610.45
2019-07-18QSMGI0.350.0610.45
2019-07-17QSMGI0.350.350.350.3550510.220.45
2019-07-16QSMGI0.350.350.350.35-0.1030010.050.45
2019-07-15QSMGI0.360.450.360.451,50020.050.45
2019-07-12QSMGI0.450.270.45
2019-07-11QSMGI0.450.450.450.451,00010.050.46
2019-07-10QSMGI0.450.450.450.455,00010.050.46
2019-07-09QSMGI0.450.050.46
2019-07-08QSMGI0.450.050.51
2019-07-05QSMGI0.450.220.46
2019-07-04QSMGI0.45
2019-07-03QSMGI0.450.270.45
2019-07-02QSMGI0.450.270.45
2019-07-01QSMGI0.450.270.45
2019-06-28QSMGI0.450.220.46
2019-06-27QSMGI0.450.220.46
2019-06-26QSMGI0.450.220.46
2019-06-25QSMGI0.450.220.46
2019-06-24QSMGI0.450.270.45
2019-06-21QSMGI0.450.220.46
2019-06-20QSMGI0.450.220.46