23:12:06 EDT Thu 09 Apr 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-04-09QBRZL0.04650.04650.03120.0363-0.00515506,618770.030.045
2020-04-08QBRZL0.04980.04980.040.04145-0.00455735,0351000.04030.05
2020-04-07QBRZL0.04250.050.0360.0460.0112,313,2502700.040.0498
2020-04-06QBRZL0.030.0390.02910.0350.00593,820300.02910.039
2020-04-03QBRZL0.03010.0350.030.03-0.001987,150200.030.051
2020-04-02QBRZL0.035750.050.030.03190.0009148,617290.03010.0349
2020-04-01QBRZL0.03230.0350.0310.031-0.00482,343260.02910.05
2020-03-31QBRZL0.03230.0350.03220.0350.002795,884200.03230.035
2020-03-30QBRZL0.0430.0430.03210.0323-0.00515121,396440.03230.035
2020-03-27QBRZL0.0420.04290.03060.037450.0068561,311360.03050.051
2020-03-26QBRZL0.04450.04450.03040.0306-0.0099341,972500.03050.042
2020-03-25QBRZL0.03210.0450.03210.04050.0025273,780280.03210.051
2020-03-24QBRZL0.04010.0480.036050.038-0.004255,703600.03210.044
2020-03-23QBRZL0.0480.04880.04070.042-0.0059183,176490.04090.042
2020-03-20QBRZL0.04020.0490.04020.04790.0077229,075560.0410.048
2020-03-19QBRZL0.051250.0520.04010.0402-0.0098394,149980.04020.052
2020-03-18QBRZL0.0520.0520.0450.050.009951,5931880.0490.052
2020-03-17QBRZL0.0520.0520.0410.041-0.009143,023540.040.0813
2020-03-16QBRZL0.040.05250.030.050.01627,7501240.040.052
2020-03-13QBRZL0.0350.050.030.040.00225185,262570.02640.0525
2020-03-12QBRZL0.04950.050.03550.03775-0.00925281,414430.0350.05
2020-03-11QBRZL0.04680.050.0450.0470.002297,103650.0470.05
2020-03-10QBRZL0.04940.04940.0350.0450.005100,718440.02970.0494
2020-03-09QBRZL0.050.060.0350.040.00245471,973770.0350.045
2020-03-06QBRZL0.02920.04970.0290.037550.00645499,7951690.0210.064
2020-03-05QBRZL0.04020.0470.02850.0311-0.01091,167,9141670.02390.038
2020-03-04QBRZL0.060.0640.040.042-0.0033,104,4883050.0210.14
2020-03-03QBRZL0.07990.1470.0420.0450.0054,495,5348190.040.0665
2020-03-02QBRZL0.02950.040.02950.040.0105835,4021050.030.05
2020-02-28QBRZL0.02860.02950.02650.02950.005275489,397970.02510.0304
2020-02-27QBRZL0.025720.025720.0240.024225-0.003775194,83260.0210.0286
2020-02-26QBRZL0.02640.0290.02640.0280.0023512,904240.0210.0286
2020-02-25QBRZL0.0210.02570.0210.02570.00471,087,662280.0210.0265
2020-02-24QBRZL0.01950.0240.01950.0210.0035234,322120.0140.025
2020-02-21QBRZL0.0210.0210.01750.01750.001583,65270.0140.025
2020-02-20QBRZL0.0160.0160.0160.0160.001921,29930.0140.022
2020-02-19QBRZL0.01390.01410.01390.01410.003161,93050.0140.022
2020-02-18QBRZL0.010250.0110.010250.0110.00118,97120.0070.025
2020-02-17QBRZL0.00710.011050.00710.01-0.002500
2020-02-14QBRZL0.00710.011050.00710.01-0.002567,35770.0070.025
2020-02-13QBRZL0.01250.01250.01250.0125110.0070.025
2020-02-12QBRZL0.01020.01250.01020.01250.00239,90020.0070.025
2020-02-11QBRZL0.01020.0150.01020.010213,62140.0070.025
2020-02-10QBRZL0.01020.01020.01020.01023210.0070.025
2020-02-07QBRZL0.01020.0070.025
2020-02-06QBRZL0.01020.01020.01020.0102110.0070.025
2020-02-05QBRZL0.01020.0070.025
2020-02-04QBRZL0.01020.01020.01020.0102-0.0006270,50020.0070.025
2020-02-03QBRZL0.010820.010820.010820.010826420.0070.025
2020-01-31QBRZL0.010820.010820.010820.010820.0006220010.0070.011
2020-01-30QBRZL0.01020.0070.011
2020-01-29QBRZL0.01020.01020.01020.010220,59040.0070.025
2020-01-28QBRZL0.01020.00650.025
2020-01-27QBRZL0.01020.00650.011
2020-01-24QBRZL0.01020.00650.025
2020-01-23QBRZL0.01020.01020.01020.01021,00010.00650.025
2020-01-22QBRZL0.01020.01020.01020.0102-0.00234,00010.00650.025
2020-01-21QBRZL0.01020.01250.01020.01250.001842,00130.00650.0125
2020-01-20QBRZL0.01066
2020-01-17QBRZL0.010660.010660.010660.010660.0004615,90010.01020.0125
2020-01-16QBRZL0.00990.01190.00790.01020.002327,99190.00650.0125
2020-01-15QBRZL0.00790.00650.013
2020-01-14QBRZL0.00790.00790.00790.0079-0.00004410010.00650.013
2020-01-13QBRZL0.00760.0079440.00760.007944-0.0038567,70020.0070.013
2020-01-10QBRZL0.01180.0070.013