11:03:48 EDT Thu 05 Aug 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-08-04QAMRN4.404.524.324.440.147,545,62223,4984.434.44
2021-08-03QAMRN4.264.504.104.300.085,545,40818,9694.304.33
2021-08-02QAMRN4.144.284.1354.220.081,466,4349,2414.184.24
2021-07-30QAMRN4.234.2454.134.14-0.101,772,5227,1564.114.13
2021-07-29QAMRN4.334.354.2054.24-0.041,875,5327,9324.204.28
2021-07-28QAMRN4.024.324.014.280.283,815,92216,1254.234.27
2021-07-27QAMRN3.994.053.8354.000.062,726,7089,1684.004.07
2021-07-26QAMRN4.024.0853.933.94-0.082,412,8117,5633.953.96
2021-07-23QAMRN4.124.1254.014.02-0.102,706,3909,2474.054.09
2021-07-22QAMRN4.304.30754.114.12-0.141,947,4866,8284.124.15
2021-07-21QAMRN4.304.324.2454.26-0.042,126,4836,2254.274.30
2021-07-20QAMRN4.224.324.194.300.082,710,47212,5864.224.30
2021-07-19QAMRN4.084.254.084.220.043,457,90313,7834.134.22
2021-07-16QAMRN4.124.224.084.180.083,986,48817,3144.114.15
2021-07-15QAMRN4.114.12684.004.10-0.022,841,0118,7214.084.15
2021-07-14QAMRN4.254.2594.084.12-0.173,513,15011,5344.114.16
2021-07-13QAMRN4.414.4494.2854.29-0.172,157,9867,1024.224.28
2021-07-12QAMRN4.554.5584.394.46-0.073,521,99710,9324.424.46
2021-07-09QAMRN4.374.554.30784.530.189,284,75916,1314.524.53
2021-07-08QAMRN4.104.374.104.350.104,072,29212,3264.334.34
2021-07-07QAMRN4.254.274.10014.250.013,227,8478,2314.234.24
2021-07-06QAMRN4.404.404.214.24-0.153,152,48010,5754.254.26
2021-07-05QAMRN4.494.494.354.39-0.07004.394.42
2021-07-02QAMRN4.494.494.354.39-0.071,317,2295,6924.394.42
2021-07-01QAMRN4.444.504.404.460.081,958,0037,3804.484.51
2021-06-30QAMRN4.50474.5054.364.38-0.104,114,30512,8904.404.45
2021-06-29QAMRN4.634.684.454.48-0.162,943,8499,3894.484.54
2021-06-28QAMRN4.704.744.624.640.022,000,3016,9144.654.68
2021-06-25QAMRN4.664.68994.5854.62-0.082,614,47511,0834.634.68
2021-06-24QAMRN4.614.754.574.700.162,617,50610,4994.634.70
2021-06-23QAMRN4.5564.664.474.54-0.013,954,83312,7984.554.59
2021-06-22QAMRN4.544.6454.47124.55-0.153,445,44311,9994.524.54
2021-06-21QAMRN4.954.95984.384.70-0.2612,108,25535,6474.584.65
2021-06-18QAMRN4.904.9754.794.960.037,896,94115,1375.055.08
2021-06-17QAMRN4.894.984.834.930.042,423,65211,2294.924.94
2021-06-16QAMRN4.884.9554.7954.89-0.031,844,88210,3884.874.90
2021-06-15QAMRN4.99175.004.804.92-0.082,764,84610,2324.884.92
2021-06-14QAMRN4.945.064.915.000.052,386,2619,3624.965.00
2021-06-11QAMRN4.934.9654.8454.950.071,854,0358,8364.884.90
2021-06-10QAMRN4.844.924.824.882,147,1599,4964.904.92
2021-06-09QAMRN4.925.024.854.88-0.012,703,2099,3354.884.89
2021-06-08QAMRN4.854.964.774.890.133,841,23514,5904.904.94
2021-06-07QAMRN4.454.784.424.760.313,921,03611,9194.764.80
2021-06-04QAMRN4.584.594.4354.45-0.143,188,85810,3874.444.47
2021-06-03QAMRN4.554.704.544.592,262,0109,0544.624.67
2021-06-02QAMRN4.584.64594.524.59-0.012,346,6488,3334.604.62
2021-06-01QAMRN4.554.6154.474.600.062,479,35310,4354.564.60
2021-05-31QAMRN4.574.724.534.54-0.08004.544.55
2021-05-28QAMRN4.574.724.534.54-0.081,749,3626,6514.544.55
2021-05-27QAMRN4.604.684.544.620.031,801,8547,3894.584.61
2021-05-26QAMRN4.354.6054.334.590.243,193,2309,8574.554.63
2021-05-25QAMRN4.424.504.324.35-0.062,467,3418,9974.334.34
2021-05-24QAMRN4.574.594.40014.41-0.151,750,2465,8264.424.45
2021-05-21QAMRN4.604.634.534.56-0.011,874,7547,4364.544.60
2021-05-20QAMRN4.524.604.484.570.071,703,8689,0954.544.55
2021-05-19QAMRN4.4564.5674.404.50-0.042,371,68911,0104.504.51
2021-05-18QAMRN4.374.6254.3354.540.223,773,28712,7804.404.54
2021-05-17QAMRN4.354.384.254.32-0.063,375,55910,7564.274.31
2021-05-14QAMRN4.264.454.224.380.125,196,30115,9294.304.37
2021-05-13QAMRN4.364.484.164.26-0.094,581,31213,7414.214.22
2021-05-12QAMRN4.404.46984.284.35-0.267,630,70025,5884.354.36
2021-05-11QAMRN4.464.634.434.610.023,008,71911,0844.564.60
2021-05-10QAMRN4.604.704.514.59-0.0053,328,15411,0484.524.63
2021-05-07QAMRN4.574.754.564.5950.0553,561,62610,1384.644.65
2021-05-06QAMRN4.65024.66654.434.54-0.165,966,67414,7324.544.55