06:05:15 EDT Wed 01 Apr 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-03-31QCGOTF0.0860.0870.0750.0785-0.022528,962110.0750.11
2020-03-30QCGOTF0.097950.10980.0870.101-0.004314,28360.082.00
2020-03-27QCGOTF0.10190.110.100.1053-0.003595,984200.0870.11
2020-03-26QCGOTF0.0750.10880.0750.10880.0319652,631200.0660.1089
2020-03-25QCGOTF0.0880.0880.06890.07684-0.004169,13470.0650.083
2020-03-24QCGOTF0.060.0810.060.0810.015912,866140.050.1089
2020-03-23QCGOTF0.06840.07350.06080.0651-0.00128,214150.060.075
2020-03-20QCGOTF0.04690.08230.04690.0661-0.011211,390100.050.1089
2020-03-19QCGOTF0.06420.07730.06420.07730.005639,847140.060.08
2020-03-18QCGOTF0.0650.09150.0650.0717-0.00807121,369140.04690.08
2020-03-17QCGOTF0.0740.08890.0740.0797710.00260123,262170.04690.1089
2020-03-16QCGOTF0.078920.08390.0770.07717-0.004331,69740.0660.088
2020-03-13QCGOTF0.086560.090170.06710.08150.021537,490210.04690.1089
2020-03-12QCGOTF0.060.08750.060.06-0.0222137,685400.0660.09
2020-03-11QCGOTF0.09610.100.08220.0822-0.013810,29180.040.11
2020-03-10QCGOTF0.090.0980.080.0960.01649,567230.0680.099
2020-03-09QCGOTF0.075650.0940.0620.08-0.02676,196290.05810.09
2020-03-06QCGOTF0.0860.110.0860.1060.010571,408150.07130.11
2020-03-05QCGOTF0.100.10990.09540.0955-0.014574,901210.050.12
2020-03-04QCGOTF0.0940.1180.0940.11-0.003949,149230.08820.1463
2020-03-03QCGOTF0.1180.1180.10330.1139-0.00470,616110.1040.125
2020-03-02QCGOTF0.1370.1370.10120.1179-0.000175,141340.100.122
2020-02-28QCGOTF0.119040.14520.1170.118-0.03775,857290.10330.21
2020-02-27QCGOTF0.12220.1550.120.1550.012567,746170.1210.1505
2020-02-26QCGOTF0.14930.1520.13010.1425-0.006873,462350.130.5858
2020-02-25QCGOTF0.1393810.1550.13050.14930.004892,788340.140.156
2020-02-24QCGOTF0.13650.14830.12920.14450.0067158,048270.0950.21
2020-02-21QCGOTF0.14060.14080.12480.13780.000620,548170.0951.14
2020-02-20QCGOTF0.13620.13730.12310.13720.004278,889260.0950.3554
2020-02-19QCGOTF0.12360.13790.12360.133-0.0043,860100.1190.134
2020-02-18QCGOTF0.120.140.110.1370.012215,554120.0950.30
2020-02-17QCGOTF0.12480.1256760.10040.12480.004800
2020-02-14QCGOTF0.12480.1256760.10040.12480.0048303,944360.1210.2008
2020-02-13QCGOTF0.10990.120.09660.120.01164,964390.0960.126
2020-02-12QCGOTF0.12010.12010.093020.11-0.0162,495190.05150.165
2020-02-11QCGOTF0.092770.1250.092770.120.009731,777180.09150.198
2020-02-10QCGOTF0.1130.1150.092650.1103-0.0006228,544410.010.198
2020-02-07QCGOTF0.11850.120.1050.11090.000645,298190.08770.111
2020-02-06QCGOTF0.12050.12050.109790.1103-0.00788,40950.07490.198
2020-02-05QCGOTF0.10410.11810.10410.11810.008187,352210.10280.198
2020-02-04QCGOTF0.120.120.1050.11-0.00784558,063190.09531.12
2020-02-03QCGOTF0.120560.120560.11030.1178450.003645106,190170.1010.122
2020-01-31QCGOTF0.11980.12440.11190.1142-0.0123115,809250.07490.198
2020-01-30QCGOTF0.130.13190.1213250.1265-0.01639137,006190.120.9224
2020-01-29QCGOTF0.157650.1650.142890.14289-0.02061262,584120.121.16
2020-01-28QCGOTF0.1490.16860.1490.1635-0.0045163,860280.1470.165
2020-01-27QCGOTF0.1450.1760.1450.1680.028473,992400.120.2565
2020-01-24QCGOTF0.130.1460.120.140.01202,022500.12010.315
2020-01-23QCGOTF0.120.130.120.130.01139,885130.1160.135
2020-01-22QCGOTF0.1210.130.120.12-0.0191,495180.120.139
2020-01-21QCGOTF0.1235850.130.1120.13-0.0017168,717270.110.136
2020-01-20QCGOTF0.132230.132230.12550.13170.000200
2020-01-17QCGOTF0.132230.132230.12550.13170.0002346,007220.1150.136
2020-01-16QCGOTF0.119640.13190.117640.13150.0219204,691380.1150.133
2020-01-15QCGOTF0.12060.130.10960.1096-0.014590,754200.1060.136
2020-01-14QCGOTF0.1260.13160.10950.12410.0031165,733410.1060.136
2020-01-13QCGOTF0.12690.12690.1210.1210.0036212,77140.010.45
2020-01-10QCGOTF0.1310.13150.1173790.117379-0.01262136,350100.07490.1953
2020-01-09QCGOTF0.1280.13160.11830.130.01417,776240.1170.132
2020-01-08QCGOTF0.12790.12790.1108950.116-0.011968,579150.110.128
2020-01-07QCGOTF0.120.12790.110.12790.000622,800100.07490.45
2020-01-06QCGOTF0.1360.1360.11890.1273-0.008716,72070.07490.45
2020-01-03QCGOTF0.1360.1360.13340.1360.0113,53750.05750.45
2020-01-02QCGOTF0.12580.12580.1220.1250.005153,863190.060.45