21:33:46 EST Thu 05 Dec 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
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
2019-10-25QCGOTF0.3110.33510.29970.3118-0.0116101,866770.230.605
2019-10-24QCGOTF0.3170.32730.28290.32340.0535178,6501080.230.495
2019-10-23QCGOTF0.2780.27960.250.26990.01131106,815790.230.2699
2019-10-22QCGOTF0.2470.2690.2440.258590.0095953,993540.24480.45
2019-10-21QCGOTF0.2260.26290.2260.249-0.0260664,458620.120.44
2019-10-18QCGOTF0.30080.3080.2650.27506-0.0188450,770270.170.42
2019-10-17QCGOTF0.29550.3010.273870.2939-0.019184,175580.180.41
2019-10-16QCGOTF0.34930.3550.30310.313-0.022748,065510.2940.316
2019-10-15QCGOTF0.34520.34990.325250.3357-0.014345,151380.3310.35
2019-10-14QCGOTF0.350.3760.330.350.011157,754810.32010.525
2019-10-11QCGOTF0.3260.33970.3170.3390.0545122,8031060.3230.3471
2019-10-10QCGOTF0.221720.34480.220.28450.062964,765450.20740.605
2019-10-09QCGOTF0.2390.2420.21220.22160.00333,67480.2120.231
2019-10-08QCGOTF0.22450.23460.21830.2183-0.007722,921150.0810.605
2019-10-07QCGOTF0.210020.2260.210020.2260.0114,365100.20030.495
2019-10-04QCGOTF0.190.22990.18450.2150.02526,803290.0810.24
2019-10-03QCGOTF0.16760.190.167080.190.01534,507210.0810.60
2019-10-02QCGOTF0.1680.1870.1680.175-0.01312,345150.0810.605
2019-10-01QCGOTF0.1730.190.1730.1880.00698,587130.1720.195
2019-09-30QCGOTF0.1790.1940.1790.18110.001231,130170.0810.5175
2019-09-27QCGOTF0.181260.190.17990.1799-0.0049214,22570.0810.345
2019-09-26QCGOTF0.1820.193280.1820.18482-0.009283,44390.0810.605
2019-09-25QCGOTF0.20160.20890.19190.1941-0.000410,036130.190.209
2019-09-24QCGOTF0.19830.2130.190.19450.0033222,220130.0810.605
2019-09-23QCGOTF0.2130.22180.191180.19118-0.0161213,102110.1860.22
2019-09-20QCGOTF0.1860.20730.1860.20730.01332,03050.2130.232
2019-09-19QCGOTF0.1790.21010.1790.1940.00717,381190.1890.213
2019-09-18QCGOTF0.200.200.1870.187-0.0187,001120.0810.605
2019-09-17QCGOTF0.1980.21220.1980.205-0.007217,718830.1910.225
2019-09-16QCGOTF0.21220.21220.21220.21223,17550.0810.3183
2019-09-13QCGOTF0.2050.21220.2050.2122-0.015851,94050.090.55
2019-09-12QCGOTF0.21390.228050.2090.228050.011458,01480.100.50
2019-09-11QCGOTF0.21840.2240.21660.2166-0.003328,63550.100.50
2019-09-10QCGOTF0.22270.230.21640.219920.0035213,450110.100.48
2019-09-09QCGOTF0.22220.230.2150.2164-0.007614,390110.21020.238
2019-09-06QCGOTF0.22640.22640.220.2240.00891,16750.100.375