16:47:09 EDT Mon 03 Aug 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-08-03QBOSQF0.0790.0820.070.07490.004635454,286900.0710.0788
2020-07-31QBOSQF0.06550.0750.06550.070265-0.00073579,518230.0640.0968
2020-07-30QBOSQF0.0660.07540.0660.071-0.0018154,916420.06550.0758
2020-07-29QBOSQF0.0790.0790.070.07280.00005139,277480.070.079
2020-07-28QBOSQF0.072450.0750.07050.072750.0004564,564250.06950.079
2020-07-27QBOSQF0.070190.07870.070190.0723181,098330.070.079
2020-07-24QBOSQF0.0726350.07830.07230.0723-0.002716,917140.070.079
2020-07-23QBOSQF0.07980.07980.07340.075185,255280.06940.0798
2020-07-22QBOSQF0.07580.07580.06840.0750.0034241,854530.070.0798
2020-07-21QBOSQF0.07880.07880.0660.0716-0.0019326,598320.06540.0758
2020-07-20QBOSQF0.0850.0850.0710.0735-0.005271,590440.06870.079
2020-07-17QBOSQF0.090.090.07620.0785125,080530.0640.10
2020-07-16QBOSQF0.07550.08080.069550.07850.0058493,210790.07210.09
2020-07-15QBOSQF0.06510.074470.0650.07270.0062220,667560.0650.0755
2020-07-14QBOSQF0.0740.0750.06650.0665-0.004536,960240.06470.0749
2020-07-13QBOSQF0.0740.0740.06450.0710.0025101,033480.0660.079
2020-07-10QBOSQF0.0681040.0710.0650.0685-0.0015259,998400.06480.0737
2020-07-09QBOSQF0.07530.07530.06450.070.001460,222710.06480.0753
2020-07-08QBOSQF0.0680.07250.0665330.069248,152660.06620.072
2020-07-07QBOSQF0.07530.07530.0680.069-0.0025199,870450.06470.0711
2020-07-06QBOSQF0.069950.0750.06850.0715-0.0005396,275620.070.074
2020-07-03QBOSQF0.0710.07440.0620.0720.00100
2020-07-02QBOSQF0.0710.07440.0620.0720.001222,453510.06850.0744
2020-07-01QBOSQF0.07510.07510.0650.071118,049440.0650.075
2020-06-30QBOSQF0.07460.07460.0660.0710.002848479,668550.06480.0751
2020-06-29QBOSQF0.07460.07460.0650.0681520.001152136,908520.06440.0746
2020-06-26QBOSQF0.070.073840.0670.067-0.003161,691410.06210.079
2020-06-25QBOSQF0.080.080.067750.07-0.00701452,754890.0690.0902
2020-06-24QBOSQF0.090.090.0730.07701-0.00355281,540750.07220.0823
2020-06-23QBOSQF0.07850.08090.0732520.080560.00486329,430840.0760.0807
2020-06-22QBOSQF0.080.0830.0692830.0757-0.0093722,8811110.07050.0785
2020-06-19QBOSQF0.100.100.0850.085-0.0119228,427740.07040.1177
2020-06-18QBOSQF0.0902190.09690.0890.09690.00285152,198480.08650.10
2020-06-17QBOSQF0.0968350.099610.090.094050.0025629,306220.08880.0975
2020-06-16QBOSQF0.0990.1010.0910.09149-0.00451113,897500.09050.105
2020-06-15QBOSQF0.09040.100.090.0960.0006148,879300.08880.10
2020-06-12QBOSQF0.0950.10050.090230.09540.0004140,723480.08880.155
2020-06-11QBOSQF0.09530.10090.091420.095-0.0065317,026590.09010.101
2020-06-10QBOSQF0.0980.10380.0980.10150.002294,532330.09530.1063
2020-06-09QBOSQF0.1022270.10520.096820.0993-0.003781,152340.0990.155
2020-06-08QBOSQF0.10630.10630.100.103-0.0006226,791570.10090.11
2020-06-05QBOSQF0.10550.10590.0950.10360.0023126,582480.0950.11
2020-06-04QBOSQF0.1090350.111440.0950.1013-0.0086523,2731070.0940.1055
2020-06-03QBOSQF0.11280.11280.100.10990.009505220,829380.10190.113
2020-06-02QBOSQF0.1030.10810.100.100395-0.00560581,389370.10010.1128
2020-06-01QBOSQF0.1038730.110.0973450.1060.004380,080640.0980.1118
2020-05-29QBOSQF0.09630.10370.0950.1020.002306,877730.0950.102
2020-05-28QBOSQF0.1070.1090.0950.10-0.001895344,287650.09870.107
2020-05-27QBOSQF0.11060.11060.09670.101895-0.000955405,591820.09640.1069
2020-05-26QBOSQF0.110.110.101150.102850.00085502,201740.100.1106
2020-05-25QBOSQF0.109060.109060.09850.102-0.0000500
2020-05-22QBOSQF0.109060.109060.09850.102-0.00005217,494730.08880.155
2020-05-21QBOSQF0.0990.1092650.0990.10205-0.00283139,126780.09860.109
2020-05-20QBOSQF0.10990.11230.09570.10488-0.00012238,749630.0990.1098
2020-05-19QBOSQF0.117140.117140.10280.105-0.0002153,187610.10280.1117
2020-05-18QBOSQF0.120.120.090.10520.0042273,248730.090.1053
2020-05-15QBOSQF0.1001540.10460.09110.1010.0068232,232810.09390.108
2020-05-14QBOSQF0.10670.10670.089090.0942-0.0133440,216760.08880.1015
2020-05-13QBOSQF0.110.1120.100.1075-0.0025224,520600.0970.1082
2020-05-12QBOSQF0.11240.12290.1020.110.00161,083,7231620.10260.1155
2020-05-11QBOSQF0.10950.10950.100.10840.0084382,172970.10170.1124
2020-05-08QBOSQF0.1020.11090.100.10-0.01441303,690640.0950.112
2020-05-07QBOSQF0.11490.11590.1050.114410.009045167,241480.1020.116
2020-05-06QBOSQF0.119120.12220.1053650.105365-0.014135183,672500.1050.1149
2020-05-05QBOSQF0.1150.1240.110.11950.0045116,523610.1080.123
2020-05-04QBOSQF0.11560.11560.10560.1150.005293,908550.10560.119