04:53:28 EDT Fri 14 Jun 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-06-13QBBBXF0.07340.07340.070.07260.0006149,480160.06060.0734
2024-06-12QBBBXF0.07250.0730.071650.0720.0002444,475100.06060.0734
2024-06-11QBBBXF0.07670.07990.07130.07176-0.0024867,431180.06930.0734
2024-06-10QBBBXF0.07990.07990.074240.07424-0.0055652,721220.07130.0799
2024-06-07QBBBXF0.0820.0820.07650.0798-0.001160,645130.06510.0799
2024-06-06QBBBXF0.079120.08170.078650.08090.004485,842140.06510.082
2024-06-05QBBBXF0.0725250.07710.070.07650.0012161,903120.06210.082
2024-06-04QBBBXF0.07760.08090.07530.0753-0.0002149,285210.070.0817
2024-06-03QBBBXF0.074680.07970.07460.0755-0.0029251,006300.0660.0817
2024-05-31QBBBXF0.07750.0810.075650.0784-0.00054249,614310.070.0817
2024-05-30QBBBXF0.08490.08490.078940.07894-0.003554483,008390.05840.0849
2024-05-29QBBBXF0.081050.08490.080550.0824940.00033497,929210.080.0849
2024-05-28QBBBXF0.0870.0870.08020.08216-0.00536343,190530.08010.0849
2024-05-27QBBBXF0.08720.0880.08640.087520.00038900
2024-05-24QBBBXF0.08720.0880.08640.087520.000389188,459270.08640.09
2024-05-23QBBBXF0.087120.08870.0870.087131-0.000969107,011180.08640.094
2024-05-22QBBBXF0.092550.0940.0880.0881-0.0079321,748350.08640.094
2024-05-21QBBBXF0.092960.100.09110.096-0.00288139,126220.0910.10
2024-05-20QBBBXF0.099050.100.08770.098880.00323385,130360.0010.25
2024-05-17QBBBXF0.08890.100.08640.095650.00925802,595800.0950.10
2024-05-16QBBBXF0.0820.08640.0820.08640.0012166,521250.07670.0889
2024-05-15QBBBXF0.08530.08640.0845760.08520.000293,932160.0820.0864
2024-05-14QBBBXF0.085560.08640.0850.085-0.0039128,835190.0820.0864
2024-05-13QBBBXF0.0850.08890.0850.08890.00295524,13770.0820.0864
2024-05-10QBBBXF0.08630.086580.08370.085945-0.00093546,97570.0820.10
2024-05-09QBBBXF0.08480.08890.08410.086880.00188246,274290.07970.10
2024-05-08QBBBXF0.08010.0870.08010.085-0.00148,622120.08330.0889
2024-05-07QBBBXF0.08450.087160.08450.086-0.0006161,927220.080.0889
2024-05-06QBBBXF0.08890.08890.08390.08660.003226,788320.080.086
2024-05-03QBBBXF0.085850.08620.08360.0836-0.004467,989120.0750.0889
2024-05-02QBBBXF0.08680.08810.0830.0880.0054117,640190.0820.0998
2024-05-01QBBBXF0.0870.087450.08260.0826-0.0044146,761160.080.0868
2024-04-30QBBBXF0.085150.08840.0840.087-0.001473,24690.0830.0923
2024-04-29QBBBXF0.0860.08840.08240.08840.0023278,901170.0820.0931
2024-04-26QBBBXF0.0850.086080.082960.086080.0027107,304210.0820.093
2024-04-25QBBBXF0.08540.09650.0820.08338-0.00017145,107300.0820.094
2024-04-24QBBBXF0.086050.0880.08250.08355-0.00435110,939280.080.10
2024-04-23QBBBXF0.086350.09120.08270.08790.0038433,845650.080.094
2024-04-22QBBBXF0.08790.08840.08410.0841-0.003346327,737230.070.094
2024-04-19QBBBXF0.08770.0880.08240.0874460.00106633,065150.07040.0955
2024-04-18QBBBXF0.0820.09030.0820.086380.0027858,936110.08320.0955
2024-04-17QBBBXF0.081850.08360.07970.08360.0036103,198230.0820.0955
2024-04-16QBBBXF0.0830.08430.07780.08-0.003227,315380.0730.0955
2024-04-15QBBBXF0.085950.08890.0830.083-0.003596106,683190.0830.084
2024-04-12QBBBXF0.0915680.09220.08320.086596-0.002404845,634980.0830.10
2024-04-11QBBBXF0.092180.09240.087680.089632,236810.0870.10
2024-04-10QBBBXF0.0940.100.0890.089-0.011572,448790.0880.10
2024-04-09QBBBXF0.0866390.100.0866390.100.0132729,247740.0860.1045
2024-04-08QBBBXF0.090.09260.08310.0868-0.0027423,219590.07570.095
2024-04-05QBBBXF0.08310.09380.08310.0895-0.0032706,436680.07650.10
2024-04-04QBBBXF0.080.09750.080.09270.01471,785,8681960.08050.10
2024-04-03QBBBXF0.07130.0820.07030.0780.00691,066,843750.0770.0922
2024-04-02QBBBXF0.07630.07630.06670.0711-0.002461,408,527850.06670.0713
2024-04-01QBBBXF0.071120.07510.0710.073560.00256684,678460.06770.081
2024-03-29QBBBXF0.07150.07430.0690.07100
2024-03-28QBBBXF0.07150.07430.0690.071498,630500.0690.071
2024-03-27QBBBXF0.07010.07850.06840.071-0.00761,176,0121270.06840.092
2024-03-26QBBBXF0.08170.08280.075780.0786-0.00516108,945300.070.099
2024-03-25QBBBXF0.08650.0890.08050.08376-0.00254132,931280.07220.099
2024-03-22QBBBXF0.08890.08910.0850.0863-0.0035120,514150.08190.099
2024-03-21QBBBXF0.08360.0930.08360.0898-0.004320,935140.0790.095
2024-03-20QBBBXF0.0959750.0959750.090.0941-0.00044187,853240.08360.099
2024-03-19QBBBXF0.0960.09640.094540.09454-0.001413,00030.090.099
2024-03-18QBBBXF0.0934040.0990.090.095950.00295147,221200.07960.099
2024-03-15QBBBXF0.0890.09370.0890.0930.00769,292130.090.099