18:05:34 EST Fri 24 Jan 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-01-24QBOSQF0.220.220.20560.21820.0142219,210730.210.219
2020-01-23QBOSQF0.230.230.20370.204-0.0141187,695860.200.215
2020-01-22QBOSQF0.220.220.210.21810.0026259,729690.2080.226
2020-01-21QBOSQF0.2280.2280.21240.21550.0055360,5931310.20640.224
2020-01-20QBOSQF0.222020.22260.2030.21-0.00400
2020-01-17QBOSQF0.222020.22260.2030.21-0.004136,849540.200.22
2020-01-16QBOSQF0.220.2320.20510.2140.0017736,6242650.2050.22
2020-01-15QBOSQF0.2080.220.2009950.21230.0124240,4181050.2060.22
2020-01-14QBOSQF0.190.20830.190.1999-0.005385,853630.1970.2134
2020-01-13QBOSQF0.2050.2180.19510.2049-0.015199,568670.19490.255
2020-01-10QBOSQF0.220.2240.2050.2199-0.0001102,286790.200.25
2020-01-09QBOSQF0.200.225060.197450.220.0214395,2761330.2050.224
2020-01-08QBOSQF0.2290.2290.18010.1986-0.0184372,2661680.18910.2022
2020-01-07QBOSQF0.2210.23620.2020.2170.0191,444,2514030.170.2366
2020-01-06QBOSQF0.1570.20210.1570.1980.043963,6043910.1670.20
2020-01-03QBOSQF0.15630.15630.150.1550.003226,388220.150.1917
2020-01-02QBOSQF0.1420.157550.14120.1518-0.003160,435470.07010.1563
2020-01-01QBOSQF0.13940.1550.13940.15490.009400
2019-12-31QBOSQF0.13940.1550.13940.15490.0094134,103520.14050.1564
2019-12-30QBOSQF0.1430.15520.13950.1455-0.0087163,382580.140.155
2019-12-27QBOSQF0.1409350.15490.14020.15420.0004581,888330.1430.1552
2019-12-26QBOSQF0.14230.1550.130.153750.0076180,833440.130.1917
2019-12-25QBOSQF0.150.1570.14390.14615-0.0002500
2019-12-24QBOSQF0.150.1570.14390.14615-0.0002513,16190.14230.157
2019-12-23QBOSQF0.1390.151810.1390.1464-0.0036148,721460.14220.1548
2019-12-20QBOSQF0.150.15340.1430.150.0018115,736300.1350.154
2019-12-19QBOSQF0.142930.15380.142930.14820.00303135,529330.14250.158
2019-12-18QBOSQF0.160.16490.145170.14517-0.01483171,743510.1390.158
2019-12-17QBOSQF0.1680.1680.15420.16-0.01137,324370.1540.173
2019-12-16QBOSQF0.180.180.170.17-0.0071173,926490.1620.18
2019-12-13QBOSQF0.1850.1880.1730.1771-0.002914,486140.1730.255
2019-12-12QBOSQF0.1910.1910.1730.180.0002545,424330.1730.185
2019-12-11QBOSQF0.1870.187120.17670.17975-0.0002541,299270.1730.188
2019-12-10QBOSQF0.190.1950.178550.18-0.004756,503240.17430.255
2019-12-09QBOSQF0.179740.18470.1770.18470.0051523,906160.17510.255
2019-12-06QBOSQF0.1730.184610.1730.17955-0.00245115,789190.08860.255
2019-12-05QBOSQF0.190.19250.1810.182-0.0045589,755390.14770.191
2019-12-04QBOSQF0.194220.194220.18250.18655-0.0023533,392200.08170.255
2019-12-03QBOSQF0.17530.1990.17530.18890.0039180,456680.180.255
2019-12-02QBOSQF0.180.193750.180.185-0.002276,769570.18310.195
2019-11-29QBOSQF0.2080.2080.1870.187-0.010861,130210.1830.198
2019-11-28QBOSQF0.2050.2090.19780.1978-0.007200
2019-11-27QBOSQF0.2050.2090.19780.1978-0.0072199,515450.1870.255
2019-11-26QBOSQF0.190.2050.190.2050.007717,587290.130.255
2019-11-25QBOSQF0.2160.2160.19310.1973-0.012745,796480.1970.212
2019-11-22QBOSQF0.20870.210.200.210.001365,643240.190.255
2019-11-21QBOSQF0.2060.21190.197530.20870.0112158,631970.200.209
2019-11-20QBOSQF0.2050240.21240.19740.1975-0.0064172,959520.1940.212
2019-11-19QBOSQF0.210.210.18850.20390.001955,741310.190.2066
2019-11-18QBOSQF0.210.2130.1940.202-0.00879,217330.190.206
2019-11-15QBOSQF0.2180.2180.1980.210.0004341,536280.190.255
2019-11-14QBOSQF0.228150.228150.20560.2096-0.01018141,090580.2060.224
2019-11-13QBOSQF0.21930.220.2120.219780.0006144,876290.1150.3227
2019-11-12QBOSQF0.220.22490.2160.21917-0.0005395,824540.21240.31
2019-11-11QBOSQF0.220.2250.2060.21970.0047152,186610.1870.22
2019-11-08QBOSQF0.210.220.20620.2150.0008131,285400.210.225
2019-11-07QBOSQF0.230.230.20310.21420.00165184,988530.2010.2193
2019-11-06QBOSQF0.230.230.20720.21255-0.0078133,373620.200.26
2019-11-05QBOSQF0.2170.2350.21480.220350.00365102,159660.21380.231
2019-11-04QBOSQF0.2110.2310.20720.2167-0.003219,469640.2070.226
2019-11-01QBOSQF0.230.24120.2150.21970.0086194,640540.200.2529
2019-10-31QBOSQF0.2340.2340.210.2111-0.00913186,615600.2070.2194
2019-10-30QBOSQF0.23750.23750.21810.22023-0.00877197,621440.2150.3142
2019-10-29QBOSQF0.23240.24290.22350.2290.0091336,532970.200.3142
2019-10-28QBOSQF0.2080.23050.2080.21990.000167,589510.16030.3142
2019-10-25QBOSQF0.210.2350.210.2198-0.010192,796420.200.24