17:23:52 EDT Tue 18 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-18QCHKKF0.3450.360.3450.35090.0009101,660260.34390.367
2021-05-17QCHKKF0.3461980.35580.34490.3547,533300.33410.44
2021-05-14QCHKKF0.320.350.320.350.007233137,087390.33410.3551
2021-05-13QCHKKF0.340.35480.32740.342767-0.002933104,883360.09250.44
2021-05-12QCHKKF0.36260.36260.33510.3457-0.0193186,175580.24920.3589
2021-05-11QCHKKF0.36980.380.35530.365-0.00535,026310.35110.3688
2021-05-10QCHKKF0.3796060.3796060.360.370.007529,726200.36070.412
2021-05-07QCHKKF0.360.365990.35510.36250.0025103,597430.3540.3753
2021-05-06QCHKKF0.367220.36770.35690.36-0.0028853,732610.3520.3828
2021-05-05QCHKKF0.3650.37990.360.36288-0.00612175,768440.36010.3673
2021-05-04QCHKKF0.370.380.366240.369-0.0093147,163190.3520.375
2021-05-03QCHKKF0.380.3907280.37630.3783-0.017177,400430.3690.397
2021-04-30QCHKKF0.39290.39540.37330.39540.0144124,367360.350.3954
2021-04-29QCHKKF0.37450.39290.37450.3810.00610418,496190.350.3978
2021-04-28QCHKKF0.38450.389450.370.374896-0.00510455,183200.350.3958
2021-04-27QCHKKF0.38370.3880.380.38-0.003720,128220.350.3918
2021-04-26QCHKKF0.36750.38960.3650.38370.0056153,306360.37060.393
2021-04-23QCHKKF0.38810.38850.370.3781-0.001948,851330.350.42
2021-04-22QCHKKF0.390.390.3710.3815,176130.350.42
2021-04-21QCHKKF0.370.386240.36670.380.016183,155290.34790.42
2021-04-20QCHKKF0.35810.3750.34840.3639-0.000755,522400.3510.381
2021-04-19QCHKKF0.37880.383650.35010.3646-0.02560495,205630.34680.42
2021-04-16QCHKKF0.39290.39290.373690.390204-0.009796116,513310.350.42
2021-04-15QCHKKF0.400.40080.3740.400.007355,249300.37830.44
2021-04-14QCHKKF0.40560.4108160.390.3927-0.0167243,777470.380.43
2021-04-13QCHKKF0.3940.42310.3940.40940.009426,506190.400.43
2021-04-12QCHKKF0.40210.420.400.40-0.021422,860180.39320.44
2021-04-09QCHKKF0.430.430.4090.4214-0.011179,195310.40210.44
2021-04-08QCHKKF0.42150.43250.4090.43250.009472151,281280.400.44
2021-04-07QCHKKF0.41330.440.410460.4230280.01414893,712160.39140.44
2021-04-06QCHKKF0.41290.41430.40590.40888-0.007125,790110.40050.4266
2021-04-05QCHKKF0.42320.42320.40610.416-0.00324123,107580.40230.4282
2021-04-01QCHKKF0.380.419240.380.419240.0256351,490340.40160.428
2021-03-31QCHKKF0.39310.410.39310.393610.0026148,779300.3860.4109
2021-03-30QCHKKF0.3942960.40840.39010.391-0.016165,605220.380.44
2021-03-29QCHKKF0.380.42010.380.4071-0.0064105,251380.3920.427
2021-03-26QCHKKF0.4224810.4224810.3949530.4135-0.006563,120250.380.4265
2021-03-25QCHKKF0.40770.42090.3920.420.0111119,035370.3910.426
2021-03-24QCHKKF0.411890.42240.4060.4089-0.016124,028210.400.44
2021-03-23QCHKKF0.417580.430.41120.4250.002223,250120.400.44
2021-03-22QCHKKF0.40540.430.40540.4228-0.007257,630200.410.4523
2021-03-19QCHKKF0.404790.43280.404790.430.007383,990360.40270.45
2021-03-18QCHKKF0.430.430.40910.4227-0.002736,280300.380.45
2021-03-17QCHKKF0.440.440.41190.42540.005437,357330.400.44
2021-03-16QCHKKF0.440.440.41440.420.004113,914120.410.44
2021-03-15QCHKKF0.4028550.440.4028550.4159-0.007181,753540.410.44
2021-03-12QCHKKF0.41440.42660.41440.423-0.016836,985290.380.44
2021-03-11QCHKKF0.44160.44160.39690.43980.002209,119610.420.4416
2021-03-10QCHKKF0.44160.44160.41830.43780.015787109,142360.380.4416
2021-03-09QCHKKF0.391070.43710.38210.4220130.019113120,606730.380.4416
2021-03-08QCHKKF0.420.4250.380.4029-0.0061144,233870.380.403
2021-03-05QCHKKF0.410.424520.400.409-0.0192165,850570.400.409
2021-03-04QCHKKF0.4460.45260.41010.4282-0.03936184,5371380.410.44
2021-03-03QCHKKF0.480.4910.44810.46756-0.0060492,565570.450.4935
2021-03-02QCHKKF0.450.49990.44520.47360.0343184,762770.4740.496
2021-03-01QCHKKF0.45990.45990.43930.4393-0.017675,028530.4060.488
2021-02-26QCHKKF0.471040.47450.435850.4569-0.02315118,915680.40390.46
2021-02-25QCHKKF0.500.5010.463960.48005-0.0199597,376490.4250.54
2021-02-24QCHKKF0.48190.5035480.46770.500.0323131,790590.4820.517
2021-02-23QCHKKF0.5220.5220.46010.4677-0.02387157,742760.40810.5399
2021-02-22QCHKKF0.460.4950.4350.491570.03477334,3711720.40710.525
2021-02-19QCHKKF0.45450.46390.4350.45680.002384,668500.43830.4648