11:21:17 EDT Fri 25 Sep 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-09-24QCGOTF0.05570.06350.05570.0635-0.000793,55580.0540.073
2020-09-23QCGOTF0.060.06420.060.06420.00094552520.0560.074
2020-09-22QCGOTF0.070050.070050.06260.063255-0.002535100,447130.03640.10
2020-09-21QCGOTF0.07780.07780.065790.06579-0.0072112,01430.03640.10
2020-09-18QCGOTF0.0838450.0838450.0730.0730.0081288,32550.03640.10
2020-09-17QCGOTF0.057010.0648720.057010.064872-0.0041281,52540.03640.10
2020-09-16QCGOTF0.05680.0730.05680.0690.00627523,904100.05560.073
2020-09-15QCGOTF0.07010.07010.0627250.062725-0.00727510,88580.0550.074
2020-09-14QCGOTF0.06640.070.06630.070.00310,81960.03640.10
2020-09-11QCGOTF0.06570.0670.06570.067-0.012343730.03640.10
2020-09-10QCGOTF0.077950.07930.0750.07930.00282515,00190.03640.10
2020-09-09QCGOTF0.07990.07990.0764750.076475-0.02092510,22650.0630.082
2020-09-08QCGOTF0.09740.0720.089
2020-09-07QCGOTF0.0974
2020-09-04QCGOTF0.09740.09740.09740.09740.00492,12230.0790.094
2020-09-03QCGOTF0.0780.09250.0780.09250.004459,883100.03640.29
2020-09-02QCGOTF0.1020.1020.0876480.08805-0.0088532,506140.03640.1437
2020-09-01QCGOTF0.08630.09690.08630.09690.014219,827130.03640.1437
2020-08-31QCGOTF0.07840.090.07150.08270.012768,561280.07910.094
2020-08-28QCGOTF0.0610.07390.0610.070.009467,655110.03641.10
2020-08-27QCGOTF0.0666480.0670.06060.0606-0.003726,96270.050.07
2020-08-26QCGOTF0.070.070.06340.0643-0.002330,921100.050.1437
2020-08-25QCGOTF0.06040.070.06040.06660.001957,475120.0590.074
2020-08-24QCGOTF0.06280.06950.06010.06474,952120.050.1437
2020-08-21QCGOTF0.04950.06480.04950.06470.00853431,088170.050.1437
2020-08-20QCGOTF0.0490.06310.0490.056166-0.01255935,147100.0510.066
2020-08-19QCGOTF0.05960.0687250.05960.0687250.0029253,47540.0510.066
2020-08-18QCGOTF0.0580.06890.0580.06580.0015526,542140.05560.07
2020-08-17QCGOTF0.0560.064250.0560.06425-0.00027,48580.0550.07
2020-08-14QCGOTF0.070.0770.05910.064450.00415126,056160.0590.073
2020-08-13QCGOTF0.070150.0710.06030.0603-0.00318,824110.04050.1437
2020-08-12QCGOTF0.06360.0750.06330.0634-0.0124,35060.04050.1437
2020-08-11QCGOTF0.06510.07540.06310.07540.00215,82590.04050.17
2020-08-10QCGOTF0.069350.07340.06290.07340.003438,541130.0620.077
2020-08-07QCGOTF0.0590.07580.0590.070.006825,327140.0580.077
2020-08-06QCGOTF0.064720.07180.06320.0632-0.006859,029120.0450.1437
2020-08-05QCGOTF0.08040.08040.070040.07005-0.004958,78270.0450.1437
2020-08-04QCGOTF0.0708090.07750.06620.075-0.001404199,766270.0450.1437
2020-08-03QCGOTF0.07160.0772960.07160.0764040.0048545,65440.0590.088
2020-07-31QCGOTF0.0720.0760.06680.071550.0013534,595100.0450.1437
2020-07-30QCGOTF0.072560.072560.0699960.07020.000218,37740.0620.076
2020-07-29QCGOTF0.062750.073050.062750.070.00239,82380.0621.08
2020-07-28QCGOTF0.08620.08620.06770.0677-0.009520,411110.05770.16
2020-07-27QCGOTF0.0790.0840.07710.0772-0.00353,90880.0450.1437
2020-07-24QCGOTF0.0812230.0812230.08070.0807-0.002820,00040.0451.09
2020-07-23QCGOTF0.08210.08630.08210.08350.00676,57030.0450.1437
2020-07-22QCGOTF0.076450.0794630.076450.0768-0.0017140,050220.0730.091
2020-07-21QCGOTF0.072980.08440.072980.07850.003458,462160.0720.091
2020-07-20QCGOTF0.0860.08960.07510.0751-0.0144513,984120.0760.094
2020-07-17QCGOTF0.084890.0910.08450.089550.00455115,65690.07230.095
2020-07-16QCGOTF0.0850.0770.098
2020-07-15QCGOTF0.06750.08510.06750.0850.00914,186170.0690.10
2020-07-14QCGOTF0.0689770.0760.0689770.0760.0068,63560.0680.087
2020-07-13QCGOTF0.0830.08360.0650.07-0.0079530,112190.06630.082
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