12:46:38 EST Mon 27 Jan 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
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
2020-01-01QCGOTF0.1080.13240.1080.11990.005400
2019-12-31QCGOTF0.1080.13240.1080.11990.005486,304390.11720.1415
2019-12-30QCGOTF0.111310.12430.111310.11450.0033438,929230.110.124
2019-12-27QCGOTF0.11720.1380.10820.11116-0.02284172,366380.08330.12
2019-12-26QCGOTF0.1290.150.12120.1340.002279,468250.00010.15
2019-12-25QCGOTF0.13430.13430.120.13180.0048800
2019-12-24QCGOTF0.13430.13430.120.13180.0048824,961110.120.129
2019-12-23QCGOTF0.11920.13430.11920.12692-0.01181214,599550.120.1953
2019-12-20QCGOTF0.13270.14090.12510.13873-0.0027748,702190.120.139
2019-12-19QCGOTF0.150.150.1320.14150.00154,824140.1320.146
2019-12-18QCGOTF0.1460.150.139810.1444,072220.1320.152
2019-12-17QCGOTF0.1386290.14840.130.14-0.009578,740280.1310.154
2019-12-16QCGOTF0.12910.150.12910.14950.000535,945180.1350.154
2019-12-13QCGOTF0.1490.14990.140.1490.00279,105120.010.3071
2019-12-12QCGOTF0.146570.1660.14630.1463-0.023733,517170.1390.165
2019-12-11QCGOTF0.15750.170.14440.170.0278,758350.1420.169
2019-12-10QCGOTF0.16640.16640.14990.15-0.00026,572150.010.90
2019-12-09QCGOTF0.160.17250.150.1502-0.011270,792280.09810.1725
2019-12-06QCGOTF0.1580.16140.150.16140.010656,152100.021.16
2019-12-05QCGOTF0.16210.1650.15030.150750.0007528,150100.09810.1653
2019-12-04QCGOTF0.16360.16650.150.15-0.011948,325310.14550.6785
2019-12-03QCGOTF0.15020.16190.150.16190.011734,650180.020.17
2019-12-02QCGOTF0.16650.18580.15020.1502-0.038278,114380.14790.1904
2019-11-29QCGOTF0.19590.19590.178050.1884-0.026411,944110.1750.194
2019-11-28QCGOTF0.217960.220.1980.2148-0.015200
2019-11-27QCGOTF0.217960.220.1980.2148-0.015289,531290.14970.4003
2019-11-26QCGOTF0.23280.2460.2290.23-0.008529,789290.110.235
2019-11-25QCGOTF0.2780.280.21980.2385-0.011638,652360.2240.242
2019-11-22QCGOTF0.25630.25630.2390.2501-0.006245,974200.230.7595
2019-11-21QCGOTF0.29460.29460.25620.2563-0.013773,943350.25570.265
2019-11-20QCGOTF0.26470.270.25070.270.004460,258170.2480.276
2019-11-19QCGOTF0.24550.26870.24550.26560.005839,880330.230.3984
2019-11-18QCGOTF0.2610.280.25110.2598-0.030231,603350.25080.271
2019-11-15QCGOTF0.25060.290.25020.290.029334,610260.230.51
2019-11-14QCGOTF0.280.280.26070.2607-0.019377,583380.2590.281
2019-11-13QCGOTF0.280.29470.280.28-0.012120,088200.26150.525
2019-11-12QCGOTF0.2860.30740.282550.2921-0.007929,609200.28010.525
2019-11-11QCGOTF0.2870.30740.2870.30-0.00419,648150.230.305
2019-11-08QCGOTF0.30720.3150.298350.3041-0.005926,612280.230.3051
2019-11-07QCGOTF0.31890.330.3020.31-0.007124,387240.230.316
2019-11-06QCGOTF0.3093460.31710.3060.31710.006731,091240.230.605
2019-11-05QCGOTF0.3110.312350.29440.31040.005413,277180.230.525
2019-11-04QCGOTF0.31460.31460.3050.305-0.003511,832120.2910.325
2019-11-01QCGOTF0.310.32120.300.3085-0.0013361,443360.230.525
2019-10-31QCGOTF0.318990.32490.2990.30983-0.0113779,580400.2990.321
2019-10-30QCGOTF0.310.33970.3080.32120.0162171,000690.230.525
2019-10-29QCGOTF0.310.31770.300.305-0.0088548,259390.230.313
2019-10-28QCGOTF0.3260.3260.3120.313850.0020552,439500.230.605