00:17:42 EDT Fri 07 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-06QBGEM0.0030.00340.00220.00340.00041,240,07180.00210.0035
2021-05-05QBGEM0.0040.0040.0030.003-0.00151,10060.0030.0045
2021-05-04QBGEM0.00390.0040.00390.0040.0006200,00030.00350.0049
2021-05-03QBGEM0.003040.00340.003040.00340.00055,00020.0030.0052
2021-04-30QBGEM0.00290.0030.0052
2021-04-29QBGEM0.00290.0030.0052
2021-04-28QBGEM0.00290.0030.0049
2021-04-27QBGEM0.00290.00290.00290.002990010.00280.0049
2021-04-26QBGEM0.00290.00290.00290.0029-0.000915010.00280.0049
2021-04-23QBGEM0.00380.00280.0049
2021-04-22QBGEM0.00380.00140.0049
2021-04-21QBGEM0.00380.00380.00380.00380.00112,55530.00280.0052
2021-04-20QBGEM0.00280.00280.00280.002850,00010.00280.0038
2021-04-19QBGEM0.00380.00380.00280.002856220.00280.0038
2021-04-16QBGEM0.00280.00280.00280.002811,33820.00280.0038
2021-04-15QBGEM0.00280.00280.00280.0028-0.000725010.00280.0049
2021-04-14QBGEM0.0040.0040.00350.003535,00020.00280.0052
2021-04-13QBGEM0.003740.003740.00350.0035-0.000580,00020.00350.005
2021-04-12QBGEM0.0040.00280.0049
2021-04-09QBGEM0.0040.0040.0040.0045010.0030.0049
2021-04-08QBGEM0.0040.00280.0049
2021-04-07QBGEM0.0040.0040.00350.0040.0006628,84550.00280.0049
2021-04-06QBGEM0.003340.00280.004
2021-04-05QBGEM0.00260.0040.00260.00334-0.00056105,00070.00280.004
2021-04-01QBGEM0.00260.00390.00260.00390.00143,50020.00260.0039
2021-03-31QBGEM0.00390.00470.00250.0025-0.0006141,273110.00260.0039
2021-03-30QBGEM0.00310.00310.00310.0031-0.00192,15010.00310.0047
2021-03-29QBGEM0.00310.0050.00310.0050.001917,55830.00310.005
2021-03-26QBGEM0.00310.00310.00310.00319,74020.00310.005
2021-03-25QBGEM0.00310.00140.005
2021-03-24QBGEM0.00310.00310.005
2021-03-23QBGEM0.00270.0040.00270.00310.0016191,413100.00310.005
2021-03-22QBGEM0.00270.00270.00150.0015-0.001218,00030.00270.004
2021-03-19QBGEM0.0040.0040.00270.0027-0.000652,40030.00270.004
2021-03-18QBGEM0.003350.003350.003350.003350.000158,00010.00270.0056
2021-03-17QBGEM0.00320.00320.00320.00323,00010.00270.0056
2021-03-16QBGEM0.003550.003550.00320.0032-0.00035,00020.00310.0056
2021-03-15QBGEM0.00220.00350.00220.00350.001655,957100.00310.0056
2021-03-12QBGEM0.00270.00270.00250.00250.000240020.00220.0032
2021-03-11QBGEM0.00230.00220.0032
2021-03-10QBGEM0.00230.00230.00230.002360010.00220.0032
2021-03-09QBGEM0.00220.00230.00220.00230.00012,80020.00220.0034
2021-03-08QBGEM0.00220.00220.00220.0022-0.00011,00010.00220.0031
2021-03-05QBGEM0.00230.00230.00230.002310,00010.00220.0032
2021-03-04QBGEM0.00230.00230.00230.002331,10010.00220.0032
2021-03-03QBGEM0.00230.00230.00230.00232,50010.00140.0035
2021-03-02QBGEM0.00230.00350.00230.002330,70040.00220.004
2021-03-01QBGEM0.0040.0040.00230.0023-0.001475206,00050.00220.004
2021-02-26QBGEM0.0037750.00280.008
2021-02-25QBGEM0.0040.0040.0037750.0037750.00002511,94720.0030.004
2021-02-24QBGEM0.0040.0040.003750.003750.000753,74420.0030.004
2021-02-23QBGEM0.0030.0030.0030.003-0.0002110,00020.0030.004
2021-02-22QBGEM0.00320.00320.00320.0032105,50030.0030.005
2021-02-19QBGEM0.00460.00460.00320.0032-0.001489,34750.0030.005
2021-02-18QBGEM0.00460.00460.00460.0046-0.00044,00010.00320.007
2021-02-17QBGEM0.00490.00590.00490.0050.0001153,90060.00320.007
2021-02-16QBGEM0.00490.00590.00360.0049186,24780.00350.007
2021-02-15QBGEM0.004940.004940.00490.00490.000200
2021-02-12QBGEM0.004940.004940.00490.00490.00028,59020.00350.007
2021-02-11QBGEM0.00470.00470.00470.00470.001285,59230.00210.01
2021-02-10QBGEM0.00320.00480.00320.00350.0003201,176110.00350.0059
2021-02-09QBGEM0.00320.004540.00320.0032-0.0009790,069110.00210.01
2021-02-08QBGEM0.00330.004150.00330.0041-0.00123,01040.00320.0059