03:33:45 EDT Mon 22 Jul 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-07-19QVIRC4.104.104.104.10-0.021,74094.006.00
2019-07-18QVIRC4.124.124.124.12-0.011,00954.006.00
2019-07-17QVIRC4.084.134.044.130.1213,512264.006.00
2019-07-16QVIRC3.984.133.984.01-0.125,372254.006.00
2019-07-15QVIRC4.244.244.08014.13-0.111,316153.75140.08
2019-07-12QVIRC4.404.404.244.24-0.146,344443.75132.49
2019-07-11QVIRC4.384.444.384.385,211243.75117.14
2019-07-10QVIRC4.554.554.384.38-0.199919,250633.7595.75
2019-07-09QVIRC4.554.594.554.5799-0.07012,789183.7513.69
2019-07-08QVIRC4.754.76434.614.65-0.100113,755573.75222.98
2019-07-05QVIRC4.73364.77384.73364.7501-0.19991,729183.75183.79
2019-07-04QVIRC4.754.954.754.950.20003.754.95
2019-07-03QVIRC4.754.954.754.950.2021573.754.95
2019-07-02QVIRC4.754.754.754.751,031143.7547.07
2019-07-01QVIRC4.754.794.754.750.082,099243.75254.24
2019-06-28QVIRC4.524.954.524.67-0.184215,655573.754.70
2019-06-27QVIRC4.38815.004.33164.85420.49418,485673.754.78
2019-06-26QVIRC4.464.464.36014.3601-0.12711,493353.7512.88
2019-06-25QVIRC4.52624.544.48724.4872-0.02284,175293.754.95
2019-06-24QVIRC4.414.514.414.510.102,879193.754.85
2019-06-21QVIRC4.38014.554.38014.41-0.0118,659693.754.85
2019-06-20QVIRC4.434.434.34264.420.084,012213.754.44
2019-06-19QVIRC4.264.344.264.340.041,096173.754.44
2019-06-18QVIRC4.224.30184.224.300.012,302303.754.44
2019-06-17QVIRC4.154.294.154.290.043,980283.754.44
2019-06-14QVIRC4.064.254.064.250.082,302273.754.44
2019-06-13QVIRC4.174.174.174.1714343.754.44
2019-06-12QVIRC4.104.174.104.170.03594143.754.44
2019-06-11QVIRC4.054.144.054.140.121,660103.754.44
2019-06-10QVIRC4.054.103.904.02-0.0318,597583.754.44
2019-06-07QVIRC4.16994.16994.054.05-0.081,280103.754.44
2019-06-06QVIRC4.134.174.134.130.001355783.754.44
2019-06-05QVIRC4.12874.12874.12874.1287200123.754.44
2019-06-04QVIRC4.12874.12874.12874.12870.0087510153.754.85
2019-06-03QVIRC4.154.154.054.12681113.754.85
2019-05-31QVIRC4.124.124.124.12-0.06481123.754.85
2019-05-30QVIRC4.184.184.184.180.0625983.754.85
2019-05-29QVIRC4.11124.124.11124.120.0614557133.754.85
2019-05-28QVIRC4.05864.05864.05864.05860.028664283.754.85
2019-05-27QVIRC4.033.754.85
2019-05-24QVIRC4.034.034.034.030.0321053.754.85
2019-05-23QVIRC4.05224.05224.004.00-0.06011,844203.964.85
2019-05-22QVIRC4.03014.06014.03014.0601-0.0199638203.754.85
2019-05-21QVIRC4.084.084.084.08296143.754.85
2019-05-20QVIRC4.154.163.964.08-0.1311,263373.754.85
2019-05-17QVIRC4.27724.33994.214.21-0.102,362153.754.85
2019-05-16QVIRC4.304.364.134.31-0.164,091283.754.30
2019-05-15QVIRC4.004.484.004.470.53819263.755.45
2019-05-14QVIRC3.943.943.943.940.0134083.755.45
2019-05-13QVIRC3.943.953.933.930.078,990273.755.45
2019-05-10QVIRC3.873.923.853.8630,335893.755.45
2019-05-09QVIRC3.903.913.863.86-0.034,782293.755.25
2019-05-08QVIRC4.004.103.893.89-0.076,685483.755.25
2019-05-07QVIRC4.064.203.963.96-0.094,414293.755.45
2019-05-06QVIRC4.054.264.044.05-0.0319,649973.755.25
2019-05-03QVIRC4.234.234.084.080.0902828423.945.45
2019-05-02QVIRC4.014.023.83993.9898-0.100118,179563.985.45
2019-05-01QVIRC4.50254.50773.954.0899-0.430114,5151173.894.49
2019-04-30QVIRC4.53994.53994.4664.52-0.022,324174.055.35
2019-04-29QVIRC4.48014.544.48014.540.021,44184.055.35
2019-04-26QVIRC4.404.564.404.520.221,43294.055.35
2019-04-25QVIRC4.464.55994.304.30-0.331,14194.054.60
2019-04-24QVIRC4.604.634.604.634,447164.054.60
2019-04-23QVIRC4.684.684.604.630.139,705274.055.35