05:46:27 EDT Mon 17 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-14QADOM0.200.220.1780.2180.026053,046,9936860.18950.26
2021-05-13QADOM0.220.26010.1850.19195-0.027057,019,0831,5160.18240.21
2021-05-12QADOM0.29780.29780.2150.219-0.06612,861,7795510.220.2601
2021-05-11QADOM0.250.2990.2310.28510.03031,499,2533620.270.29
2021-05-10QADOM0.27990.27990.2430.2548-0.01522,393,6596240.2430.269
2021-05-07QADOM0.33990.33990.26410.27-0.03351,617,1244420.26510.2738
2021-05-06QADOM0.33530.390.30110.3035-0.037851,014,7443520.3020.34
2021-05-05QADOM0.370.377250.3320.34135-0.02891,479,1663960.3370.3999
2021-05-04QADOM0.38750.41370.370.37025-0.03665732,7662550.360.41
2021-05-03QADOM0.4110.4390.400.4069-0.0194263,1891060.380.46
2021-04-30QADOM0.460.460.41510.4263-0.0293166,4981020.400.469
2021-04-29QADOM0.42390.460.410.45560.0317697,3151760.4210.472
2021-04-28QADOM0.430.430.400.42390.00575271,7351020.400.44
2021-04-27QADOM0.4050.42490.39710.418150.01815261,7721010.4050.4415
2021-04-26QADOM0.39520.4190.39520.400.0024458,3881120.39710.405
2021-04-23QADOM0.398750.4190.39030.39760.0074396,4101800.39520.40
2021-04-22QADOM0.365050.40990.360.39020.0252693,5782280.390.4075
2021-04-21QADOM0.360.36990.350.3650.0124393,3381490.350.37
2021-04-20QADOM0.350.38850.350.35260.0005527,4282090.35010.371
2021-04-19QADOM0.3550.3750.350.3521-0.0179603,8622280.35120.375
2021-04-16QADOM0.380.390.3660.37-0.00475453,8082030.360.3796
2021-04-15QADOM0.3990.3990.370.374750.00215590,1041740.36990.39
2021-04-14QADOM0.37010.3890.37010.37260.00073422,3851930.3710.399
2021-04-13QADOM0.41490.41490.3710.37187-0.03803734,0433210.37190.3929
2021-04-12QADOM0.400.4250.3950.40990.0044380,2751600.380.415
2021-04-09QADOM0.4120.4350.40270.4055-0.0243406,1691670.400.415
2021-04-08QADOM0.440.440.40010.42980.0098178,8181140.3950.435
2021-04-07QADOM0.41250.440.400.420.01169,7801200.4020.44
2021-04-06QADOM0.41750.420.380.41-0.00901812,3562870.3830.4125
2021-04-05QADOM0.43990.450.4010.41901-0.02099566,9702490.410.43
2021-04-01QADOM0.4650.49490.420.44-0.0225690,1862780.430.4528
2021-03-31QADOM0.47390.47390.450.4625-0.0114248,8331550.450.4996
2021-03-30QADOM0.47970.480.440.47390.0053315,0041520.4450.4739
2021-03-29QADOM0.447950.47990.430.46860.0286564,7781940.460.4799
2021-03-26QADOM0.4450.4450.42950.440.015272,6721620.430.48
2021-03-25QADOM0.450.480.41990.425-0.0549823,1943360.400.57
2021-03-24QADOM0.490.4980550.460.4799-0.011915640,9172840.450.49
2021-03-23QADOM0.49970.49970.480.491815-0.004425470,2712310.480.495
2021-03-22QADOM0.5250.5370.480.49624-0.00376522,1082440.470.4962
2021-03-19QADOM0.55420.55420.480.50-0.0207692,8393130.49260.509
2021-03-18QADOM0.550.58990.510.5207-0.0492606,3343780.510.5299
2021-03-17QADOM0.520.600.517540.56990.062,833,5771,1890.55010.5699
2021-03-16QADOM0.4750.54590.47470.50990.034951,455,5655510.46780.515
2021-03-15QADOM0.4740.474950.460.474950.00495654,9463310.46580.475
2021-03-12QADOM0.4850.4850.4620.47-0.0097373,5692040.470.474
2021-03-11QADOM0.46980.49890.45020.47970.0197550,6182720.4620.49
2021-03-10QADOM0.46750.48370.42020.46-0.01536,9253070.45030.4699
2021-03-09QADOM0.470.480.450.470.0026662,6562620.46750.485
2021-03-08QADOM0.470.480.410.4674-0.0026558,3073010.42510.47
2021-03-05QADOM0.410.480.350.470.05972,107,9397660.460.47
2021-03-04QADOM0.50750.50750.400.4103-0.07342,282,1557610.410.4297
2021-03-03QADOM0.510.540.46010.4837-0.03131,094,9615990.460.54
2021-03-02QADOM0.4950.55870.490.5150.0251,742,9686700.500.54
2021-03-01QADOM0.520.550.480.49-0.021,229,6935490.480.495
2021-02-26QADOM0.560.560.45020.51-0.0351,708,3267070.5010.51
2021-02-25QADOM0.600.620.5250.545-0.06051,333,0027240.540.585
2021-02-24QADOM0.4650.650.4650.60550.14552,267,1831,0760.570.62
2021-02-23QADOM0.520.550.390.46-0.092,899,3241,0480.450.49
2021-02-22QADOM0.650.720.5450.55-0.11012,393,0741,1650.520.57
2021-02-19QADOM0.71490.74980.650.6601-0.05191,759,7431,0270.65510.6601
2021-02-18QADOM0.820.880.710.712-0.09353,516,7561,5670.700.715