04:35:07 EDT Mon 02 Aug 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-07-30QABMBF0.10750.108250.10750.108250.0003562,00030.0040.15
2021-07-29QABMBF0.10790.10790.10790.10790.000311,00010.1030.122
2021-07-28QABMBF0.10760.10210.117
2021-07-27QABMBF0.110.110.107560.10760.001411,40040.1020.117
2021-07-26QABMBF0.10620.06630.14
2021-07-23QABMBF0.10610.10620.1024560.10620.003275,28860.1050.1081
2021-07-22QABMBF0.1030.1030.1030.103-0.000830,00010.09510.116
2021-07-21QABMBF0.10380.00390.15
2021-07-20QABMBF0.10120.10380.10120.10380.000970,50060.09840.113
2021-07-19QABMBF0.110.110.1010.1029-0.0101110,00050.0910.15
2021-07-16QABMBF0.11110.1130.11110.1130.00182,54730.0130.137
2021-07-15QABMBF0.11120.10550.1211
2021-07-14QABMBF0.12040.12040.11120.11120.001211,30020.0130.126
2021-07-13QABMBF0.110.10630.1219
2021-07-12QABMBF0.114250.11790.110.110.006715,05450.07070.121
2021-07-09QABMBF0.10330.0130.14
2021-07-08QABMBF0.10950.10970.10330.1033-0.008920,40040.07070.14
2021-07-07QABMBF0.11220.11220.11220.11220.0024810,00010.1030.118
2021-07-06QABMBF0.109720.07070.1183
2021-07-05QABMBF0.10972
2021-07-02QABMBF0.109720.109720.109720.10972-0.002788,33310.1080.123
2021-07-01QABMBF0.11250.1070.137
2021-06-30QABMBF0.11240.11250.11240.11250.000350,00020.1070.137
2021-06-29QABMBF0.116080.116080.11210.1122-0.010221,00050.1070.14
2021-06-28QABMBF0.12240.10730.14
2021-06-25QABMBF0.12240.12240.12240.12240.0071510,00020.10730.137
2021-06-24QABMBF0.115250.1080.123
2021-06-23QABMBF0.115250.10730.1331
2021-06-22QABMBF0.115250.10730.1228
2021-06-21QABMBF0.1130.115250.1130.11525-0.0017515,30040.10730.14
2021-06-18QABMBF0.11680.1170.11680.117-0.00963104,000110.11180.1171
2021-06-17QABMBF0.126630.10330.188
2021-06-16QABMBF0.11690.126630.11690.126630.0091348720.1120.188
2021-06-15QABMBF0.11760.11760.11750.1175-0.002530,07470.11690.129
2021-06-14QABMBF0.12480.12480.120.12-0.00511,94640.11720.137
2021-06-11QABMBF0.1250.1250.1250.1250.00024,00010.11720.137
2021-06-10QABMBF0.12330.12480.11950.12480.00332,00060.11760.13
2021-06-09QABMBF0.12180.12180.12180.1218-0.000512,00040.11760.137
2021-06-08QABMBF0.12230.12230.12230.1223-0.000599,00010.12190.1331
2021-06-07QABMBF0.13120.13250.12280.1228-0.008236,238110.12210.137
2021-06-04QABMBF0.1274960.132160.1274960.1310.007656,03790.12210.198
2021-06-03QABMBF0.12350.12350.12340.1234-0.000860,04180.11890.137
2021-06-02QABMBF0.13350.13350.12420.12420.0019478,500100.10350.137
2021-06-01QABMBF0.140.140.122260.12226-0.0137446,079120.11810.137
2021-05-31QABMBF0.1360.1360.13180.1360.002100
2021-05-28QABMBF0.1360.1360.13180.1360.002187,300200.0330.188
2021-05-27QABMBF0.13220.13920.1320.13390.0039330,339420.12630.142
2021-05-26QABMBF0.13220.13220.130.130.0003640020.12290.1371
2021-05-25QABMBF0.13490.13490.127460.12964-0.0103693430.12310.138
2021-05-24QABMBF0.13060.1470.129650.140.011875,79290.06890.14
2021-05-21QABMBF0.13320.13320.12820.1282-0.006822,84050.11811.48
2021-05-20QABMBF0.11790.1350.11790.1350.0151,00020.12640.8595
2021-05-19QABMBF0.1290.1290.1190.1250.0005179,550120.11790.7382
2021-05-18QABMBF0.12470.12470.12450.1245-0.000220,20060.1190.18
2021-05-17QABMBF0.11590.12470.11490.12470.00642159,461180.1140.18
2021-05-14QABMBF0.118280.118280.118280.118280.0022823910.110.125
2021-05-13QABMBF0.11950.11950.114950.116-0.00199660,50060.01540.129
2021-05-12QABMBF0.1244350.1244350.1179960.1179960.00099614,82550.10950.13
2021-05-11QABMBF0.11660.1170.11660.1170.000610,48730.10950.13
2021-05-10QABMBF0.11730.11730.11640.11640.000711,40020.10660.129
2021-05-07QABMBF0.1140.11570.1140.1157-0.003210,80530.110.125
2021-05-06QABMBF0.11890.11890.11890.11890.00033,04020.110.125
2021-05-05QABMBF0.11370.11860.11370.11860.005335,00020.06890.18
2021-05-04QABMBF0.11330.11330.11330.1133-0.000410,00010.1080.123
2021-05-03QABMBF0.11340.11590.11340.11370.001342,40060.1070.124