13:23:16 EST Fri 21 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-02-20QSMGI0.270.200.305
2020-02-19QSMGI0.270.200.305
2020-02-18QSMGI0.270.1710.305
2020-02-17QSMGI0.27
2020-02-14QSMGI0.270.1710.27
2020-02-13QSMGI0.270.1710.27
2020-02-12QSMGI0.1790.270.1790.27-0.011,77820.1710.27
2020-02-11QSMGI0.280.1710.305
2020-02-10QSMGI0.280.1710.305
2020-02-07QSMGI0.280.1710.305
2020-02-06QSMGI0.1760.280.1760.280.000120020.1710.305
2020-02-05QSMGI0.1840.27990.1740.2799-0.00012,97240.1710.305
2020-02-04QSMGI0.280.280.280.28-0.0150010.1710.30
2020-02-03QSMGI0.290.1710.305
2020-01-31QSMGI0.300.300.17550.29-0.013,00030.13520.305
2020-01-30QSMGI0.300.300.300.30-0.00250010.13520.305
2020-01-29QSMGI0.3020.1710.30
2020-01-28QSMGI0.3020.13510.305
2020-01-27QSMGI0.3020.1710.305
2020-01-24QSMGI0.3020.12580.305
2020-01-23QSMGI0.3020.3020.3020.3025010.12580.305
2020-01-22QSMGI0.3020.12580.305
2020-01-21QSMGI0.3020.12580.305
2020-01-20QSMGI0.302
2020-01-17QSMGI0.3020.12580.305
2020-01-16QSMGI0.3020.12130.305
2020-01-15QSMGI0.3020.12130.305
2020-01-14QSMGI0.300.3020.300.3020.06245520.1710.305
2020-01-13QSMGI0.240.12130.305
2020-01-10QSMGI0.240.12130.305
2020-01-09QSMGI0.240.12130.30
2020-01-08QSMGI0.240.12130.305
2020-01-07QSMGI0.240.240.240.24-0.0692,50010.12130.305
2020-01-06QSMGI0.310.310.240.3090.06910,64470.12130.45
2020-01-03QSMGI0.240.240.240.2411,32240.12130.45
2020-01-02QSMGI0.240.1250.45
2020-01-01QSMGI0.24
2019-12-31QSMGI0.240.12130.45
2019-12-30QSMGI0.240.240.240.245010.12130.45
2019-12-27QSMGI0.240.1250.45
2019-12-26QSMGI0.240.12570.40
2019-12-25QSMGI0.24
2019-12-24QSMGI0.240.12130.45
2019-12-23QSMGI0.2380.240.2380.240.00215,79830.12130.45
2019-12-20QSMGI0.1720.2380.1230.238-0.00211,59150.1250.45
2019-12-19QSMGI0.200.240.170.246,19040.12130.45
2019-12-18QSMGI0.240.050.45
2019-12-17QSMGI0.240.050.45
2019-12-16QSMGI0.240.050.45
2019-12-13QSMGI0.230.240.230.242,70020.050.45
2019-12-12QSMGI0.20050.240.1610.2411,55850.1610.23
2019-12-11QSMGI0.240.120.30
2019-12-10QSMGI0.240.1610.25
2019-12-09QSMGI0.240.050.45
2019-12-06QSMGI0.240.1610.25
2019-12-05QSMGI0.240.050.45
2019-12-04QSMGI0.240.050.45
2019-12-03QSMGI0.1610.240.1610.2479940.050.45
2019-12-02QSMGI0.230.240.230.245,00020.050.45
2019-11-29QSMGI0.240.050.50
2019-11-28QSMGI0.170.240.170.240.0800
2019-11-27QSMGI0.170.240.170.240.085,20030.050.50
2019-11-26QSMGI0.160.180.160.16-0.0925,05050.050.45
2019-11-25QSMGI0.250.050.45
2019-11-22QSMGI0.250.050.45