20:36:57 EDT Sun 12 Jul 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-07-10QCGOTF0.077950.077950.077950.07795-0.002052,35030.05570.1437
2020-07-09QCGOTF0.0950.0950.076360.08-0.005192,540150.05570.1437
2020-07-08QCGOTF0.085920.09240.0839920.08510.000118,47190.06190.1437
2020-07-07QCGOTF0.088410.090950.0850.085-0.0104512,03960.0750.091
2020-07-06QCGOTF0.080750.09780.080750.09545-0.0115575,592320.0790.098
2020-07-03QCGOTF0.100.1070.100.1070.00700
2020-07-02QCGOTF0.100.1070.100.1070.00757,711150.0850.1306
2020-07-01QCGOTF0.100.109350.100.101,03960.100.1187
2020-06-30QCGOTF0.10040.103950.100.10-0.00575,388160.06950.1079
2020-06-29QCGOTF0.09960.1050.0980.105-0.0005513,70090.0970.115
2020-06-26QCGOTF0.10980.110.10080.10555-0.00945107,303230.0970.122
2020-06-25QCGOTF0.113940.1150.113940.1150.00550,25560.06950.13
2020-06-24QCGOTF0.12210.12270.1050.11-0.00283,37690.07730.13
2020-06-23QCGOTF0.1260.1260.107710.1128-0.0042175,637190.1080.124
2020-06-22QCGOTF0.10850.121460.1070.117-0.0037,15880.080.1704
2020-06-19QCGOTF0.11370.1260.11350.120.00824,3451500.07730.1704
2020-06-18QCGOTF0.120.120.1120.112-0.001511,15070.1120.1704
2020-06-17QCGOTF0.113220.116750.113220.1135-0.0061,37540.1120.127
2020-06-16QCGOTF0.10610.11950.10610.1195-0.00056,701540.080.20
2020-06-15QCGOTF0.10840.12150.10840.12-0.0007210,034120.1050.123
2020-06-12QCGOTF0.120050.120720.11630.12072-0.005783,76290.090.19
2020-06-11QCGOTF0.120.12650.11630.12650.0061101,230550.1160.13
2020-06-10QCGOTF0.120050.128150.120050.1204-0.0068525,5191280.120.1408
2020-06-09QCGOTF0.117610.13290.11710.127250.00725147,128950.120.1379
2020-06-08QCGOTF0.1320.1320.11070.12-0.006946,157440.11810.133
2020-06-05QCGOTF0.110.13150.110.12690.006913,923250.110.132
2020-06-04QCGOTF0.111540.123490.107860.12-0.010921,376180.1190.17
2020-06-03QCGOTF0.11040.13090.1090.13090.021731,265240.1090.132
2020-06-02QCGOTF0.126170.126170.10920.1092-0.0136220,254140.1090.131
2020-06-01QCGOTF0.11990.1230.11180.122820.0028275,293200.1090.13
2020-05-29QCGOTF0.10380.120.102590.120.009237,987160.07660.1598
2020-05-28QCGOTF0.11750.1180.10030.1108-0.00679,388140.060.13
2020-05-27QCGOTF0.11050.11780.10390.1175-0.001195,767170.100.118
2020-05-26QCGOTF0.120.1250.10720.1186-0.0065124,508290.10530.132
2020-05-25QCGOTF0.081850.13720.081850.12510.041400
2020-05-22QCGOTF0.081850.13720.081850.12510.0414147,562560.080.1599
2020-05-21QCGOTF0.08310.0840.07630.08370.008746,431150.0760.095
2020-05-20QCGOTF0.06540.0750.06510.0750.0022774,060110.070.085
2020-05-19QCGOTF0.07560.07620.0650.072723-0.00357726,505150.0630.077
2020-05-18QCGOTF0.07630.07630.0650.07630.004266880.0530.085
2020-05-15QCGOTF0.074740.074740.0650.07210.006543,186130.030.11
2020-05-14QCGOTF0.068750.07240.06560.0656-0.0054125,29190.0640.08
2020-05-13QCGOTF0.05950.07470.05950.0710.00146,250100.0620.076
2020-05-12QCGOTF0.06550.070.06550.07-0.003914,056150.04070.075
2020-05-11QCGOTF0.074990.07520.06570.07390.003928,128190.0620.077
2020-05-08QCGOTF0.0650.070.0650.0723,303120.0590.077
2020-05-07QCGOTF0.070.070.06510.07-0.004919,729120.0590.077
2020-05-06QCGOTF0.07480.0750.0650.07490.00134,855130.0580.076
2020-05-05QCGOTF0.0670120.07390.06560.07391,24480.0620.077
2020-05-04QCGOTF0.069950.07480.0650.0739-0.00114,34490.0620.077
2020-05-01QCGOTF0.06670.07490.06670.07490.001930020.0620.077
2020-04-30QCGOTF0.07330.07660.068750.0730.0046563,577190.0630.077
2020-04-29QCGOTF0.07660.07660.061590.06835-0.0016513,247230.0560.078
2020-04-28QCGOTF0.07670.07670.070.07-0.001243,642210.060.077
2020-04-27QCGOTF0.060750.07120.0590.07120.007718,009140.0620.077
2020-04-24QCGOTF0.063860.070.06350.063511,277130.0620.076
2020-04-23QCGOTF0.06320.07160.06320.0635-0.0037511,77690.050.0986
2020-04-22QCGOTF0.0550.07160.0550.06725-0.00045648,465160.050.0986
2020-04-21QCGOTF0.0730.07580.0550.067706-0.005294118,798140.0540.069
2020-04-20QCGOTF0.073780.07410.0630.0730.010516,737130.050.11
2020-04-17QCGOTF0.07210.07490.06250.0625-0.009617,31190.0590.077
2020-04-16QCGOTF0.063550.07390.06250.07210.004217,550100.0560.0814
2020-04-15QCGOTF0.068450.07220.06310.06790.00419,02590.06230.074
2020-04-14QCGOTF0.06080.07480.06080.0638-0.001222,975160.0630.08
2020-04-13QCGOTF0.06870.070.06320.06520,04090.050.11