04:05:34 EST Tue 21 Jan 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-01-20QWUHN0.030.03690.030.03690.0009200
2020-01-17QWUHN0.030.03690.030.03690.0009219,02730.02350.04
2020-01-16QWUHN0.02610.035980.02610.035980.002486,90320.02350.04
2020-01-15QWUHN0.031550.0370.02610.03350.0019547,026110.02350.04
2020-01-14QWUHN0.02610.031550.02610.03155-0.005451,10020.02350.04
2020-01-13QWUHN0.0277350.0370.0277350.0370.01091,88270.02350.05
2020-01-10QWUHN0.02610.02610.02610.0261-0.003967740.02350.05
2020-01-09QWUHN0.03010.0370.030.03-0.0035552,20170.02350.037
2020-01-08QWUHN0.03170.0370.030.033550.0035532,20060.00010.289
2020-01-07QWUHN0.03270.03270.030.03-0.0058114,981130.02350.037
2020-01-06QWUHN0.032250.03850.031950.0358-0.002560,700120.030.037
2020-01-03QWUHN0.03840.03840.03830.03830.005627,47570.00010.289
2020-01-02QWUHN0.03850.03850.0260.0327-0.006315,567120.0270.039
2020-01-01QWUHN0.031750.0390.031750.0390.01100
2019-12-31QWUHN0.031750.0390.031750.0390.01122,83060.00010.289
2019-12-30QWUHN0.0250.031750.0250.028-0.003253,00030.00010.289
2019-12-27QWUHN0.031250.00010.11
2019-12-26QWUHN0.031250.031250.031250.0312510010.02360.0415
2019-12-25QWUHN0.0240.031250.0240.03125-0.0010500
2019-12-24QWUHN0.0240.031250.0240.03125-0.0010536020.00010.11
2019-12-23QWUHN0.030.03250.02360.03230.002384,800110.00010.11
2019-12-20QWUHN0.024250.030.0240.030.005515,70040.00010.11
2019-12-19QWUHN0.030.030.02450.0245-0.005551,10060.02360.045
2019-12-18QWUHN0.02750.030.02750.0310,00020.02360.045
2019-12-17QWUHN0.0301550.0301550.0240.03-0.004879,901160.02360.045
2019-12-16QWUHN0.03480.030.043
2019-12-13QWUHN0.03490.03980.024540.0348-0.005227,00080.00010.11
2019-12-12QWUHN0.0430.0430.02770.040.005100,75090.00350.04
2019-12-11QWUHN0.044950.044950.0350.0350.010646,30560.02350.043
2019-12-10QWUHN0.03220.040.02440.02443,02550.00240.055
2019-12-09QWUHN0.04990.04990.0240.02440.000535,15990.02350.05
2019-12-06QWUHN0.04150.04150.02390.0239-0.009116,50050.0150.29
2019-12-05QWUHN0.030.0330.026750.0338,29950.02350.05
2019-12-04QWUHN0.0330.0330.0310.0330.003517,70040.00010.033
2019-12-03QWUHN0.0330.0330.02950.0295-0.003513,60660.02110.033
2019-12-02QWUHN0.040.040.0330.033-0.0073,30020.02110.04
2019-11-29QWUHN0.040.040.040.047,80010.00010.04
2019-11-28QWUHN0.040.040.0280.0400
2019-11-27QWUHN0.040.040.0280.04185,973190.00010.04
2019-11-26QWUHN0.0350.040.0327320.040.003537,127100.0320.11
2019-11-25QWUHN0.03560.03650.0350.03650.000510,20030.0210.11
2019-11-22QWUHN0.0350.0590.0350.0360.000848,30090.0210.11
2019-11-21QWUHN0.047550.05990.03520.0352-0.000151,927100.0340.109
2019-11-20QWUHN0.050.050.03530.0353-0.014722,34350.0210.06
2019-11-19QWUHN0.050.050.050.050.00934,10570.03120.11
2019-11-18QWUHN0.050.050.0410.0410.0077,50040.0210.08
2019-11-15QWUHN0.040.040.0340.0340.00157522,10030.0210.11
2019-11-14QWUHN0.03150.040750.03150.032425-0.0085756,05150.0210.11
2019-11-13QWUHN0.040.0410.03120.041-0.0000575,700130.03150.05
2019-11-12QWUHN0.0480.0480.039260.04105-0.0069514,60060.0210.11
2019-11-11QWUHN0.06690.06690.03130.0480.007430,27580.03120.11
2019-11-08QWUHN0.050.050.040.04060.003389,56040.03120.11
2019-11-07QWUHN0.0670.0670.0350.03722-0.0126822,86780.03120.1725
2019-11-06QWUHN0.04990.03120.1725
2019-11-05QWUHN0.043940.04990.043940.04990.00134,63480.0210.11
2019-11-04QWUHN0.03130.04890.03130.04890.00593,52860.0210.11
2019-11-01QWUHN0.04050.0430.0310.043-0.00760,850110.03120.11
2019-10-31QWUHN0.090.090.0270.05182,654260.00310.11
2019-10-30QWUHN0.0390.050.0250.05187,862240.00010.4225
2019-10-29QWUHN0.0890.1050.0340.05-0.0549422,549540.0240.395
2019-10-28QWUHN0.110.110.06320.1049-0.0121205,781420.0610.422
2019-10-25QWUHN0.130.130.1170.117-0.015913,60370.00010.4225
2019-10-24QWUHN0.13290.13290.13290.13292,10030.090.1725
2019-10-23QWUHN0.11750.13290.11750.13290.00118,747110.00010.4225
2019-10-22QWUHN0.11750.13190.11750.13190.01452,10030.00010.395