13:59:32 EDT Sat 15 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-14QBTBT9.8810.779.750810.180.682,059,02015,10910.1410.20
2021-05-13QBTBT10.0011.499.289.50-0.214,528,10326,7849.429.50
2021-05-12QBTBT10.1110.589.459.71-0.67954,71710,1238.909.05
2021-05-11QBTBT9.2610.509.0810.38-0.071,017,6009,55010.3810.50
2021-05-10QBTBT11.6811.6910.4410.45-1.41767,4566,79910.5010.56
2021-05-07QBTBT11.9412.3011.6111.860.23673,1305,35211.6511.80
2021-05-06QBTBT12.0112.0511.2911.63-0.34739,0655,34611.2511.50
2021-05-05QBTBT11.9612.3611.6711.970.04693,8275,11511.8112.02
2021-05-04QBTBT12.4112.5011.4311.93-0.56995,2336,95911.6411.80
2021-05-03QBTBT13.2313.5212.1612.49-0.711,089,6697,66812.4112.50
2021-04-30QBTBT13.2813.7612.8613.20-0.101,041,0246,48213.2113.30
2021-04-29QBTBT13.2913.6812.9113.30-0.17868,7886,09213.1013.20
2021-04-28QBTBT13.1813.8012.677313.470.361,650,3598,55113.2413.45
2021-04-27QBTBT13.6513.8013.0313.11-0.34904,7127,33713.3013.31
2021-04-26QBTBT13.8813.8813.1213.450.291,299,5997,83913.5013.65
2021-04-23QBTBT12.2813.4312.250113.160.261,318,5088,63813.0813.20
2021-04-22QBTBT12.9113.8612.6612.90-0.031,603,8009,76912.7112.99
2021-04-21QBTBT11.6013.0911.5812.931.202,509,78516,22812.4012.55
2021-04-20QBTBT12.0712.2911.5111.73-0.631,561,93111,36011.8511.90
2021-04-19QBTBT12.523513.233411.9012.36-0.972,220,07714,97112.2012.49
2021-04-16QBTBT13.959813.959813.0513.33-0.954,027,93921,84913.3013.34
2021-04-15QBTBT15.268815.357112.7714.280.036,698,87636,74714.1014.15
2021-04-14QBTBT16.8019.0213.6514.25-1.0325,817,826135,87215.1015.12
2021-04-13QBTBT16.57116.7315.040115.280.082,089,10015,20916.3116.35
2021-04-12QBTBT17.4017.9714.83915.20-1.762,251,09417,94815.3115.40
2021-04-09QBTBT17.1517.3016.0116.960.111,539,67110,42816.6616.99
2021-04-08QBTBT15.4117.0015.3816.851.431,808,43713,00816.8516.96
2021-04-07QBTBT15.8516.6815.1215.42-1.341,264,7469,80215.0615.10
2021-04-06QBTBT16.3417.2214.8516.760.012,021,95714,14316.7716.98
2021-04-05QBTBT14.8716.9014.2516.752.422,362,65114,83116.4416.74
2021-04-02QBTBT14.3314.7814.90
2021-04-01QBTBT15.0215.3514.2314.33-0.691,414,5449,26814.7814.90
2021-03-31QBTBT14.7215.4313.7615.020.421,462,4679,21614.8515.00
2021-03-30QBTBT13.4315.6513.0414.601.661,990,14913,76114.3214.43
2021-03-29QBTBT14.3114.669912.7012.94-0.62974,2308,49512.8713.00
2021-03-26QBTBT14.4014.4512.7513.56-0.35725,2477,06213.8113.94
2021-03-25QBTBT12.0113.9912.0113.910.42826,0747,33914.1014.30
2021-03-24QBTBT15.3315.499913.376613.49-1.29950,6028,58713.3013.50
2021-03-23QBTBT15.9215.92814.5714.78-1.06813,7227,61114.2014.30
2021-03-22QBTBT16.9317.0315.6015.84-1.101,027,9789,48615.8416.10
2021-03-19QBTBT16.6217.2016.1016.940.601,074,1718,28916.6316.81
2021-03-18QBTBT17.5718.2816.239816.34-1.491,565,65211,85216.6616.78
2021-03-17QBTBT15.9617.9715.8117.831.211,488,94810,52518.1018.28
2021-03-16QBTBT18.1818.2016.355416.62-2.321,544,88713,44416.9817.06
2021-03-15QBTBT18.3819.4917.9218.940.951,605,03012,43518.4018.56
2021-03-12QBTBT16.7718.8616.65317.99-0.312,245,63915,07718.1018.20
2021-03-11QBTBT18.1518.3816.8818.300.672,479,07117,65617.7517.80
2021-03-10QBTBT18.3618.8616.4317.631.733,250,04323,39517.2617.34
2021-03-09QBTBT13.5016.3612.8015.903.723,677,62924,32816.7516.90
2021-03-08QBTBT13.665813.6812.0012.18-1.081,065,6838,11212.6012.83
2021-03-05QBTBT14.3014.3011.1313.26-0.191,350,50212,06512.8213.26
2021-03-04QBTBT15.0015.4612.6813.45-2.051,609,30313,18312.4812.60
2021-03-03QBTBT16.4216.718515.2515.50-0.142,264,38113,52715.7115.87
2021-03-02QBTBT17.0717.0715.2415.64-0.911,987,71712,31915.9415.99
2021-03-01QBTBT16.0016.9915.2116.551.792,086,98313,34217.6517.89
2021-02-26QBTBT14.6915.611314.1114.76-0.631,230,9439,11214.8815.09
2021-02-25QBTBT16.8817.5915.0415.39-1.221,691,61012,27114.1314.39
2021-02-24QBTBT16.9917.5915.79116.611.272,189,34516,08117.6617.70
2021-02-23QBTBT15.7916.4213.5115.34-3.372,867,74421,89315.6915.75
2021-02-22QBTBT18.869220.5618.3018.71-2.352,591,59819,38518.5018.63
2021-02-19QBTBT23.1025.1020.730121.06-0.644,652,68130,02422.5522.60
2021-02-18QBTBT24.0025.7421.7021.70-4.963,042,11923,82221.1121.47
2021-02-17QBTBT29.6430.6825.2526.66-1.606,040,36639,34127.0027.01
2021-02-16QBTBT25.5028.5725.2828.263.966,237,37638,83228.5528.80