16:41:14 EST Thu 26 Nov 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-11-26QBRZL0.0055
2020-11-25QBRZL0.005350.00580.00530.00550.0001451,430,431490.00530.006
2020-11-24QBRZL0.00550.00610.00530.005355-0.0006452,653,228650.00530.0068
2020-11-23QBRZL0.00620.00680.00520.006-0.00071,712,160720.00510.0068
2020-11-20QBRZL0.00680.00680.0060.00670.00021,033,417350.00520.0067
2020-11-19QBRZL0.00630.00650.0050.00650.00022,981,281580.00010.0067
2020-11-18QBRZL0.00620.00640.0060.0063757,472430.0060.0065
2020-11-17QBRZL0.00630.00670.00610.0063697,503490.00620.0065
2020-11-16QBRZL0.006340.00690.00630.0063-0.000321,272,993540.00630.0064
2020-11-13QBRZL0.00650.00690.00650.006620.00012611,460320.00650.0069
2020-11-12QBRZL0.00650.00680.00650.0065-0.0002497,067420.00650.0068
2020-11-11QBRZL0.00660.00670.00650.00670.000051,599,473370.00650.0068
2020-11-10QBRZL0.00660.0070.00650.00665-0.000351,389,600520.00650.0069
2020-11-09QBRZL0.00650.00790.00650.007-0.00091,786,408890.00660.0074
2020-11-06QBRZL0.0070.0080.00690.00790.0007302,962340.00670.008
2020-11-05QBRZL0.0070.00720.00680.00720.000011,186,368460.00670.008
2020-11-04QBRZL0.00730.00740.0070.00719-0.000111,500,845480.0070.0072
2020-11-03QBRZL0.00730.00740.00710.00730.00011,117,325320.0070.0074
2020-11-02QBRZL0.0070.00760.0070.0072-0.000251,289,627540.0070.0076
2020-10-30QBRZL0.0080.0080.007450.00745-0.00005400,384410.00740.0077
2020-10-29QBRZL0.00820.00850.00750.0075-0.00071,156,614530.0070.0089
2020-10-28QBRZL0.00830.0090.00810.0082-0.0001992,453370.0080.009
2020-10-27QBRZL0.00810.00930.00810.0083-0.0007657,678290.0080.0108
2020-10-26QBRZL0.009120.00950.0080.009-0.000251,079,555560.00810.0093
2020-10-23QBRZL0.0090.00950.0080.009250.00002947,065560.00910.0096
2020-10-22QBRZL0.010.0110.00920.00923-0.000721,844,808970.00920.01
2020-10-21QBRZL0.00990.01040.009180.00995-0.000553,216,3141400.00990.01
2020-10-20QBRZL0.0110.01590.00920.01050.000924,179,5066690.0090.0108
2020-10-19QBRZL0.01020.01210.0080.00960.001614,982,4055120.0080.011
2020-10-16QBRZL0.00730.0080.00730.0080.00061,427,380800.0070.008
2020-10-15QBRZL0.00990.00990.00710.00740.00051,878,8541350.00670.01
2020-10-14QBRZL0.00710.00710.00670.0069395,807400.00570.0071
2020-10-13QBRZL0.00680.00730.00670.00690.00011,796,877570.00570.0071
2020-10-12QBRZL0.00670.00720.00670.0068-0.0002707,600500.00670.0072
2020-10-09QBRZL0.00660.00740.00660.0070.000152,310,955700.00580.0071
2020-10-08QBRZL0.00660.00750.00660.00685-0.00015501,273440.00580.0075
2020-10-07QBRZL0.00680.0070.00660.0070.00021,058,230570.00660.007
2020-10-06QBRZL0.00680.0070.00680.0068-0.0001622,012430.00680.0071
2020-10-05QBRZL0.006890.007250.00680.00690.0001317,084520.00680.007
2020-10-02QBRZL0.00670.0070.00670.0068-0.00025580,712400.00570.0071
2020-10-01QBRZL0.00670.00710.00670.007050.00015992,304520.00570.0071
2020-09-30QBRZL0.007350.007350.00650.0069-0.000151,153,264460.00670.0069
2020-09-29QBRZL0.00670.00750.00670.007050.00025570,788510.00670.0076
2020-09-28QBRZL0.00720.007350.00650.0068-0.00055855,391480.00670.0075
2020-09-25QBRZL0.00650.007550.00650.007350.00061,030,437500.00650.0075
2020-09-24QBRZL0.00660.00710.00650.006750.000051,085,316680.00650.0069
2020-09-23QBRZL0.00720.00720.00650.0067-0.00041,198,870770.00650.0072
2020-09-22QBRZL0.00710.00720.00660.0071-0.00011,676,971960.00660.0071
2020-09-21QBRZL0.00690.00790.00690.00720.000052,324,1911070.00650.0075
2020-09-18QBRZL0.00770.0080.00690.00715-0.00051,969,467850.00650.0081
2020-09-17QBRZL0.00760.00840.00750.007650.000051,517,905850.00750.0082
2020-09-16QBRZL0.00790.00870.00750.0076-0.00051,907,137980.00760.0082
2020-09-15QBRZL0.0090.0090.00750.00810.00013,635,9361370.00750.0094
2020-09-14QBRZL0.00970.00970.00760.008-0.00153,320,0611710.00720.0094
2020-09-11QBRZL0.00850.010.00750.00950.001354,925,1202250.00860.01
2020-09-10QBRZL0.00790.01130.00730.008150.0009513,383,4075540.0080.0098
2020-09-09QBRZL0.0070.00760.00650.00720.00043,588,3581300.00650.0072
2020-09-08QBRZL0.00720.0080.00650.0068-0.000651,632,1811220.00650.007
2020-09-07QBRZL0.00810.00810.00650.00745-0.0005500
2020-09-04QBRZL0.00810.00810.00650.00745-0.000553,058,2861410.00710.008
2020-09-03QBRZL0.00890.00910.00650.008-0.00096,307,0172640.00560.0081
2020-09-02QBRZL0.00850.00940.00850.0089-0.000353,372,9781790.00850.0094
2020-09-01QBRZL0.010.01080.00850.00925-0.000755,230,8752860.00910.0094
2020-08-31QBRZL0.01120.0120.0096750.01-0.000713,892,0935840.00950.0108
2020-08-28QBRZL0.010.0110.010.01070.00072,151,1541320.010.0113
2020-08-27QBRZL0.01190.01190.010.01-0.00044,054,3011620.010.0119