04:38:54 EDT Mon 16 Sep 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-09-13QWUHN0.160.190.160.190.0210,43150.160.17
2019-09-12QWUHN0.170.1720.170.17-0.000417,41870.00010.425
2019-09-11QWUHN0.170.17250.170.17040.000412,71140.16540.175
2019-09-10QWUHN0.170.17760.170.17-0.00415,42160.00010.43
2019-09-09QWUHN0.190.190.16540.174-0.00828,32170.16540.197
2019-09-06QWUHN0.1960.1960.1820.182-0.0143,10030.16540.19
2019-09-05QWUHN0.1850.1960.1740.1960.02216,36750.060.249
2019-09-04QWUHN0.1990.1990.1740.174-0.015721,47760.060.249
2019-09-03QWUHN0.16770.18970.16770.18970.01574,30030.16540.199
2019-09-02QWUHN0.1760.1860.1740.17400
2019-08-30QWUHN0.1760.1860.1740.17412,20040.00010.449
2019-08-29QWUHN0.1740.1740.1740.174-0.0121,17520.00010.449
2019-08-28QWUHN0.1750.1980.1750.1860.0125,42560.00010.449
2019-08-27QWUHN0.1990.1990.1740.174-0.02410,19450.00010.449
2019-08-26QWUHN0.16910.1980.16910.1980.00398,55060.16820.199
2019-08-23QWUHN0.19570.19570.1740.19410.015173,476130.00010.449
2019-08-22QWUHN0.173950.1800450.173950.1790.005110,10030.16820.25
2019-08-21QWUHN0.180.20060.17390.1739-0.0062140,99070.00010.233
2019-08-20QWUHN0.18010.18010.18010.18010.00511,56030.00010.233
2019-08-19QWUHN0.176950.180.17390.175-0.01575189,300140.17390.233
2019-08-16QWUHN0.200.200.1810.19075-0.0184529,00430.0120.233
2019-08-15QWUHN0.210650.210650.1850.20920.010549,449150.17390.233
2019-08-14QWUHN0.19740.210.18260.1987-0.009220,22170.1850.234
2019-08-13QWUHN0.190.213950.1880.20790.007921,66580.19740.25
2019-08-12QWUHN0.210.210.200.20-0.0094534,450110.1880.25
2019-08-09QWUHN0.223950.22890.200.20945-0.004101,619280.00010.48
2019-08-08QWUHN0.250.250.20740.21345-0.0354516,66070.18980.25
2019-08-07QWUHN0.210.24890.210.24890.02795100,526210.200.25
2019-08-06QWUHN0.220.220950.220.220950.000957,00020.210.239
2019-08-05QWUHN0.21110.220.2110.220.008910,58460.210.25
2019-08-02QWUHN0.215550.220.21110.2111-0.0044517,34870.200.25
2019-08-01QWUHN0.2220.2220.215550.21555-0.0064567,742130.200.25
2019-07-31QWUHN0.2230.227050.2220.222-0.00318,054100.220.2915
2019-07-30QWUHN0.230.2340.2250.2250.00318,950100.220.2915
2019-07-29QWUHN0.2220.2220.2220.222-0.01340010.220.2915
2019-07-26QWUHN0.2250.2550.2250.2350.00713,393110.220.274
2019-07-25QWUHN0.230.3180.2280.2280.008123,261370.2250.274
2019-07-24QWUHN0.22510.2310.220.22-0.0149,555130.200.49
2019-07-23QWUHN0.2980.2980.2260.23-0.017544,493120.200.298
2019-07-22QWUHN0.270.270.22510.24750.007533,808180.200.298
2019-07-19QWUHN0.25990.270.240.24-0.02144532,184110.200.298
2019-07-18QWUHN0.250.2940.24530.2614450.01144562,939180.200.298
2019-07-17QWUHN0.320.320.2410.25-0.041614,063890.250.298
2019-07-16QWUHN0.300.4850.28460.2910.0011,453,1323110.300.32
2019-07-15QWUHN0.26220.320.26220.29-0.0122538,375180.200.586
2019-07-12QWUHN0.330.3350.300.30225-0.0302571,589260.300.335
2019-07-11QWUHN0.2750.33450.260.33250.051594,351380.200.585
2019-07-10QWUHN0.306550.306550.270.281-0.00919,125100.0050.57
2019-07-09QWUHN0.2550.3190.2550.29-0.01825,138170.0050.62
2019-07-08QWUHN0.3350.3350.2820.308-0.011520,988310.2550.424
2019-07-05QWUHN0.3450.3450.28150.3195-0.020541,401510.0250.57
2019-07-04QWUHN0.3450.3550.3250.340.0200
2019-07-03QWUHN0.3450.3550.3250.340.02217,7331920.3010.345
2019-07-02QWUHN0.3390.3450.3050.3296,944370.290.348
2019-07-01QWUHN0.310.330.270.320.045758,258330.270.31
2019-06-28QWUHN0.257450.32990.2457850.27430.03685,907400.25090.349
2019-06-27QWUHN0.303450.303450.2120.23830.020296,336340.220.349
2019-06-26QWUHN0.25890.3490.2140.21810.0081305,689980.220.319
2019-06-25QWUHN0.24690.2580.20310.210.0175,943280.17760.259
2019-06-24QWUHN0.3690.3690.1890.20-0.093143,059500.200.26
2019-06-21QWUHN0.389950.389950.2570.2930.01318,79490.200.41
2019-06-20QWUHN0.2620.290.2620.280.01718,250150.20310.40
2019-06-19QWUHN0.26010.2630.26010.263-0.0173,25030.200.41
2019-06-18QWUHN0.32990.32990.280.28-0.007555,075150.200.42
2019-06-17QWUHN0.32980.32980.28750.2875-0.00252,84050.200.42