01:21:55 EST Tue 18 Feb 2025
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-02-17QBBBXF0.060.0620.0550.05850.00001500
2025-02-14QBBBXF0.060.0620.0550.05850.000015112,910230.0550.065
2025-02-13QBBBXF0.06250.06250.0570.058485-0.001515121,539320.0550.065
2025-02-12QBBBXF0.0620.0620.0570.060.0015172,946400.05860.065
2025-02-11QBBBXF0.06110.0650.058450.0585-0.0028579,476180.0530.249
2025-02-10QBBBXF0.070.070.0560.06135-0.00365123,013290.05040.065
2025-02-07QBBBXF0.046750.06550.0430.0650.0087356,620390.00010.249
2025-02-06QBBBXF0.05280.05630.048250.05630.0073321,229230.04860.0653
2025-02-05QBBBXF0.047550.05020.04490.0490.0009278,392370.0380.249
2025-02-04QBBBXF0.04560.04820.04330.04810.00275307,817220.0440.10
2025-02-03QBBBXF0.04560.04560.043550.045350.00175295,962230.04410.0456
2025-01-31QBBBXF0.0450.04550.04170.0436-0.0017221,434130.03740.0456
2025-01-30QBBBXF0.04470.0460.04320.04530.002276,689130.04150.0456
2025-01-29QBBBXF0.04470.04470.04270.04310.001475,910150.00010.0469
2025-01-28QBBBXF0.04160.04250.03860.0417-0.000251,587120.00010.0469
2025-01-27QBBBXF0.04110.04670.03840.04190.0004225,113450.00010.0469
2025-01-24QBBBXF0.04970.050.040750.0415-0.0006394,934240.00010.0469
2025-01-23QBBBXF0.0380.04210.0380.0421-0.0028116,967170.00010.249
2025-01-22QBBBXF0.04080.04490.040350.04490.003769,731150.0380.249
2025-01-21QBBBXF0.0470.0470.03970.04120.00155186,693280.03580.052
2025-01-20QBBBXF0.03930.04090.03850.039650.0003500
2025-01-17QBBBXF0.03930.04090.03850.039650.00035336,458230.03970.047
2025-01-16QBBBXF0.0390.03990.03750.03930.000934,239150.0380.0393
2025-01-15QBBBXF0.0390.0410.0370.03840.0006728,860500.03510.0399
2025-01-14QBBBXF0.03770.03870.036220.03780.003074263,269150.00010.249
2025-01-13QBBBXF0.0390.0440.033650.034726-0.006574909,017770.03370.0452
2025-01-10QBBBXF0.04570.04570.040.0413-0.000431431,927370.040.249
2025-01-09QBBBXF0.045350.04540.04170.041731-0.00316900
2025-01-08QBBBXF0.045350.04540.04170.041731-0.003169111,407170.040.249
2025-01-07QBBBXF0.040.04570.040.0449-0.0006395,031370.040.249
2025-01-06QBBBXF0.04950.04950.045340.0455-0.0003303,516260.03770.0457
2025-01-03QBBBXF0.04950.04950.04210.04580.001242,322200.04110.0495
2025-01-02QBBBXF0.043050.0490.04260.04480.0017198,170350.040.091
2025-01-01QBBBXF0.0470.0470.0420.043100
2024-12-31QBBBXF0.0470.0470.0420.0431465,654360.040.091
2024-12-30QBBBXF0.04440.04460.04180.0431-0.0008353,872260.040.091
2024-12-27QBBBXF0.04920.04920.04270.0439-0.0017354,405580.040.0495
2024-12-26QBBBXF0.0460.04720.0410.0456-0.0004333,312270.0370.05
2024-12-25QBBBXF0.04850.04850.0435820.046-0.000800
2024-12-24QBBBXF0.04850.04850.0435820.046-0.0008369,795570.03880.0484
2024-12-23QBBBXF0.04850.04850.0450.0468249,0591040.0450.0485
2024-12-20QBBBXF0.04850.04850.04530.0468-0.0016319,237380.0450.0485
2024-12-19QBBBXF0.0550.0550.04530.04840.00082593,817620.040.055
2024-12-18QBBBXF0.05470.05470.04570.047580.00258434,896300.04530.054
2024-12-17QBBBXF0.0540.05470.0450.045-0.00274263,870330.0440.055
2024-12-16QBBBXF0.05470.05470.04580.04774-0.00376522,434450.04770.0547
2024-12-13QBBBXF0.050240.05460.04530.05150.0025210,406400.040.055
2024-12-12QBBBXF0.04950.04980.0462020.049-0.0008238,583220.040.055
2024-12-11QBBBXF0.0420.05030.0420.04980.0034237,327370.040.055
2024-12-10QBBBXF0.046250.04750.0420.0464-0.0025139,182210.0360.052
2024-12-09QBBBXF0.050.05460.04270.04890.0024242,842400.0430.0605
2024-12-06QBBBXF0.050.052360.0430.0465-0.0003373,274390.03920.0699
2024-12-05QBBBXF0.0510.05110.04590.04680.001287419,460300.040.09
2024-12-04QBBBXF0.04070.050.04070.045513-0.001687204,525250.040.091
2024-12-03QBBBXF0.04990.04990.04310.0472-0.0000450,941270.040.091
2024-12-02QBBBXF0.050.050.04310.047240.00034171,503280.04070.05
2024-11-29QBBBXF0.050.050.0448250.04690.0009137,681140.040.091
2024-11-28QBBBXF0.04570.05110.04310.0460.0009500
2024-11-27QBBBXF0.04570.05110.04310.0460.0009540,271190.04140.052
2024-11-26QBBBXF0.04360.045050.04330.045050.0015364,044220.04080.052
2024-11-25QBBBXF0.05150.05160.0430.04355-0.00245122,898330.040.052
2024-11-22QBBBXF0.05540.05540.043250.046-0.0006441,823500.04310.0554
2024-11-21QBBBXF0.04490.04720.043550.0466-0.0033268,934530.0460.0554
2024-11-20QBBBXF0.050650.051550.04820.0499-0.00142414,232470.04590.0631
2024-11-19QBBBXF0.056050.0580.05020.05132-0.00228614,337510.050.0628
2024-11-18QBBBXF0.05610.05610.0520.0536-0.00145808,414680.050.0628