23:47:45 EDT Thu 06 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-06QDECN0.0290.0430.0290.0360.0041,635,63776
2021-05-05QDECN0.0210.0340.0210.0320.0031,458,88266
2021-05-04QDECN0.030.0320.0230.0291,066,65561
2021-05-03QDECN0.02550.0350.02310.0290.0072,427,513118
2021-04-30QDECN0.0190.0230.0190.0220.002102,74416
2021-04-29QDECN0.02020.0210.020.02-0.001437,31516
2021-04-28QDECN0.020.0230.020.021-0.003112,31618
2021-04-27QDECN0.0210.0250.020.0240.002977,28146
2021-04-26QDECN0.020.0230.020.0220.002722,24635
2021-04-23QDECN0.0230.0230.020.02517,70919
2021-04-22QDECN0.0230.0230.020.020.002325,00426
2021-04-21QDECN0.0180.0180.0180.01828,9136
2021-04-20QDECN0.0250.0250.01740.018-0.0021,027,28337
2021-04-19QDECN0.01010.02540.01010.020.0061,294,39467
2021-04-16QDECN0.0140.01740.0130.014217,71125
2021-04-15QDECN0.0140.0140.0110.0140.001570,27129
2021-04-14QDECN0.0150.0150.01170.013-0.002513,24520
2021-04-13QDECN0.01480.0150.0110.0150.00041,024,90025
2021-04-12QDECN0.0170.01740.0110.0146-0.0014534,81624
2021-04-09QDECN0.0150.01680.01470.0160.0014545,55226
2021-04-08QDECN0.0170.0190.01460.0146-0.00241,877,99760
2021-04-07QDECN0.02050.02050.0160.017-0.005331,45913
2021-04-06QDECN0.0220.0230.0210.022306,63418
2021-04-05QDECN0.0230.0230.020.022-0.001123,3879
2021-04-01QDECN0.020.0230.01710.023218,23630
2021-03-31QDECN0.020.0240.020.0230.001672,94225
2021-03-30QDECN0.02590.02590.020.022-0.001278,38819
2021-03-29QDECN0.020.0270.020.023-0.004574,57027
2021-03-26QDECN0.0260.0270.020.0270.003559,31943
2021-03-25QDECN0.0000560.0270.0000560.0240.001252,23618
2021-03-24QDECN0.0230.0250.020.023-0.004454,75644
2021-03-23QDECN0.02150.0270.0210.027-0.0009455,80438
2021-03-22QDECN0.020550.02790.020550.02790.0029723,24933
2021-03-19QDECN0.0250.0260.0230.025316,79526
2021-03-18QDECN0.0210.0260.0210.025487,58430
2021-03-17QDECN0.02250.0260.0220.025-0.001206,83426
2021-03-16QDECN0.0270.02790.0250.026544,93624
2021-03-15QDECN0.0260.030.0240.0261,092,93649
2021-03-12QDECN0.0250.0260.0210.0260.001464,95029
2021-03-11QDECN0.0240.0260.0210.0250.001335,58735
2021-03-10QDECN0.02990.02990.020.0240.002201,02530
2021-03-09QDECN0.020.030.020.022-0.004279,14928
2021-03-08QDECN0.030.030.020.026-0.002336,44636
2021-03-05QDECN0.03150.03150.020.0280.0061,320,70143
2021-03-04QDECN0.020.030.020.022-0.003841,13040
2021-03-03QDECN0.0260.0260.0230.025-0.003818,64145
2021-03-02QDECN0.030.030.0250.028-0.002564,87429
2021-03-01QDECN0.034950.0350.020.030.0002329,66943
2021-02-26QDECN0.02990.0350.020.0298-0.00221,333,77263
2021-02-25QDECN0.0350.0360.020.032-0.0031,085,94468
2021-02-24QDECN0.0340.0450.030.0351,921,168106
2021-02-23QDECN0.040.0450.03250.035-0.012,034,516105
2021-02-22QDECN0.0180.0620.0180.0450.02959,440,216525
2021-02-19QDECN0.0170.01960.0150.0155-0.0015902,85151
2021-02-18QDECN0.01610.01960.01510.017-0.001557,47739
2021-02-17QDECN0.020.020.0160.018312,34245
2021-02-16QDECN0.0150.020.0150.018-0.001738,06961
2021-02-15QDECN0.020.0220.0190.019-0.00100
2021-02-12QDECN0.020.0220.0190.019-0.001490,81349
2021-02-11QDECN0.010.0220.010.02-0.0011,088,28063
2021-02-10QDECN0.020.0220.020.0210.00031,417,17486
2021-02-09QDECN0.0150.0250.0150.02070.00071,356,109112
2021-02-08QDECN0.02010.0250.0180.02-0.00011,163,04778