07:48:29 EDT Wed 27 May 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-05-26QVIRC2.20013.332.20012.5450.32529,2282262.104,294.67
2020-05-25QVIRC2.232.232.112.220.11002.004,294.67
2020-05-22QVIRC2.232.232.112.220.111,802232.004,294.67
2020-05-21QVIRC2.14742.242.112.11-0.113,336212.004,294.67
2020-05-20QVIRC2.102.302.102.220.112,535182.002.36
2020-05-19QVIRC2.012.16482.012.119,757192.004,294.67
2020-05-18QVIRC2.022.112.022.11-0.052,057182.004,294.67
2020-05-15QVIRC2.12072.172.12072.160.041,296182.002.35
2020-05-14QVIRC2.09022.182.09022.120.030410,553742.004,294.67
2020-05-13QVIRC2.122.1252.08962.0896-0.14041,342362.004,294.67
2020-05-12QVIRC2.232.232.232.2395102.002.45
2020-05-11QVIRC2.302.402.232.23-0.026,483552.002.45
2020-05-08QVIRC2.122.32952.122.250.10995,259582.002.37
2020-05-07QVIRC2.15992.182.142.1401-0.00993,838352.002.45
2020-05-06QVIRC2.212.212.14992.150.045,162422.002.45
2020-05-05QVIRC2.352.392.102.11-0.2915,8051222.002.45
2020-05-04QVIRC2.252.402.252.400.041911,9331252.002.45
2020-05-01QVIRC2.27442.36092.252.3581-0.02195,112422.012.45
2020-04-30QVIRC2.49432.49432.382.38-0.07115,481422.002.45
2020-04-29QVIRC2.302.45922.302.45110.05114,384202.012.60
2020-04-28QVIRC2.402.412.402.40-0.03626,016262.004,294.67
2020-04-27QVIRC2.592.592.43622.4362-0.06793,473212.002.46
2020-04-24QVIRC2.50412.50412.50412.50410.024130572.002.51
2020-04-23QVIRC2.482.482.482.4813672.004,294.67
2020-04-22QVIRC2.482.482.482.48-0.1018182.004,294.67
2020-04-21QVIRC2.552.592.5252.580.063,337472.004,294.67
2020-04-20QVIRC2.542.542.522.520.03847112.004,294.67
2020-04-17QVIRC2.45772.492.45772.490.031,126212.004,294.67
2020-04-16QVIRC2.502.532.462.46-0.033,039152.004,294.67
2020-04-15QVIRC2.412.492.402.490.082,389292.004,294.67
2020-04-14QVIRC2.362.512.362.41-0.015,452522.004,294.67
2020-04-13QVIRC2.502.502.422.42-0.112,897132.004,294.67
2020-04-10QVIRC2.51422.532.51422.530.16002.004,294.67
2020-04-09QVIRC2.51422.532.51422.530.161,691162.004,294.67
2020-04-08QVIRC2.142.3752.142.37-0.0330,297912.002.39
2020-04-07QVIRC2.392.41152.132.40-0.0224,591812.004,294.67
2020-04-06QVIRC2.202.432.082.420.2628,2761522.004,294.67
2020-04-03QVIRC2.022.162.022.16-0.052,541132.004,294.67
2020-04-02QVIRC2.28262.54992.012.21-0.1830,1241262.004,294.67
2020-04-01QVIRC2.152.492.152.390.2912,195972.004,294.67
2020-03-31QVIRC2.142.162.102.10-0.036,336322.012.35
2020-03-30QVIRC2.152.15952.102.13-0.0130,818881.822.35
2020-03-27QVIRC2.162.1652.112.14-0.0315,708891.822.35
2020-03-26QVIRC2.202.202.152.17-0.0311,958691.822.35
2020-03-25QVIRC2.13092.28672.13062.20-0.0819,876821.822.35
2020-03-24QVIRC2.372.402.1542.280.1819,5861711.822.32
2020-03-23QVIRC2.402.492.002.10-0.244133,2431052.002.40
2020-03-20QVIRC3.003.001.822.3441-0.6559227,2946741.823.00
2020-03-19QVIRC3.013.432.833.00-0.185512,548932.494,294.67
2020-03-18QVIRC3.853.853.18553.1855-0.76456,862480.00013.85
2020-03-17QVIRC3.993.993.6923.950.308,974830.00014.00
2020-03-16QVIRC3.433.743.303.650.597,048693.444.00
2020-03-13QVIRC3.983.993.063.06-0.347,968680.00014,294.67
2020-03-12QVIRC3.253.403.03223.400.1517,409680.00014,294.67
2020-03-11QVIRC3.303.36473.183.25-0.075,746360.00014,294.67
2020-03-10QVIRC3.193.363.16993.320.0814,245863.154,294.67
2020-03-09QVIRC3.80013.853.243.24-0.6619,2801173.244.45
2020-03-06QVIRC3.954.093.903.900.056,598253.604.45
2020-03-05QVIRC3.92724.013.853.85-0.2312,572453.604.23
2020-03-04QVIRC3.81724.093.81724.080.141,634283.604.45
2020-03-03QVIRC3.904.10033.83473.940.1419,487913.884.45
2020-03-02QVIRC3.813.963.72733.80-0.046,788493.604.45
2020-02-28QVIRC3.843.853.843.84-0.055,7751133.604.23