01:03:48 EDT Sun 26 May 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
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
2019-04-22QVIRC4.54534.54534.41014.50-0.152,034394.055.35
2019-04-19QVIRC4.504.654.454.650.18003.854.95
2019-04-18QVIRC4.504.654.454.650.183,936323.854.95
2019-04-17QVIRC4.314.494.314.470.2213,258483.854.95
2019-04-16QVIRC4.334.354.254.25-0.063,258233.854.95
2019-04-15QVIRC4.214.334.214.310.039932,2051143.854.95
2019-04-12QVIRC4.264.28014.214.27010.010137,649893.854.95
2019-04-11QVIRC4.254.264.204.260.064,437213.854.95
2019-04-10QVIRC4.304.324.204.20-0.101,56063.854.95
2019-04-09QVIRC4.304.304.304.300.0217343.854.95
2019-04-08QVIRC4.284.284.284.28-0.0244873.854.95
2019-04-05QVIRC4.334.334.304.30-0.0596483.854.95
2019-04-04QVIRC4.334.354.334.3520243.854.95
2019-04-03QVIRC4.354.354.3434.3550693.854.95
2019-04-02QVIRC4.314.354.314.350.0273983.854.95
2019-04-01QVIRC4.334.334.334.3311353.854.95
2019-03-29QVIRC4.304.34994.25264.330.0311,918783.854.95
2019-03-28QVIRC4.294.304.254.300.032,911333.854.95
2019-03-27QVIRC4.254.28284.194.270.024,918333.804.80
2019-03-26QVIRC4.144.254.144.250.074,289623.804.65
2019-03-25QVIRC4.194.304.154.180.052910,610693.804.65
2019-03-22QVIRC4.114.144.114.12710.0271898193.804.65
2019-03-21QVIRC4.104.17994.104.10-0.085,058223.804.18
2019-03-20QVIRC4.104.184.104.180.02977133.804.65
2019-03-19QVIRC4.104.164.054.160.0613,037243.804.65
2019-03-18QVIRC4.104.1254.00564.10-0.032,11373.804.65
2019-03-15QVIRC4.134.134.134.130.062,685133.804.65
2019-03-14QVIRC4.004.1134.004.07-0.07992,174113.804.65
2019-03-13QVIRC3.984.2223.984.14990.17996,481354.154.65
2019-03-12QVIRC3.983.983.973.970.03640103.734.65
2019-03-11QVIRC3.933.943.933.940.091,191293.734.65
2019-03-08QVIRC3.803.853.803.851,823273.734.65
2019-03-07QVIRC3.803.853.803.850.029,580513.734.65
2019-03-06QVIRC3.81593.84613.813.83-0.089,095413.734.65
2019-03-05QVIRC3.923.933.763.91-0.029,343983.734.00
2019-03-04QVIRC3.933.94883.863.93-0.0322,425693.754.65
2019-03-01QVIRC3.983.983.733.96-0.0411,066680.014.65
2019-02-28QVIRC3.954.073.954.000.01518,081590.014.65
2019-02-27QVIRC3.954.003.953.9850.0357,810303.904.65
2019-02-26QVIRC4.134.133.953.95-0.1526,9411463.754.50