14:10:41 EDT Sat 15 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-14QDKMR0.10490.10490.0950.1020.0045691,0742070.0950.1045
2021-05-13QDKMR0.09650.10480.0950.0975-0.0025943,3732020.0950.103
2021-05-12QDKMR0.100.10480.0960.100.001800,7821850.09650.1049
2021-05-11QDKMR0.09110.100.09110.0990.004207,3511470.09510.10
2021-05-10QDKMR0.1030.1030.09010.095-0.0081,101,1322660.090.1049
2021-05-07QDKMR0.0990.10990.0990.1030.0003455,4052100.100.103
2021-05-06QDKMR0.11490.11490.08880.1027-0.009932,972,7314590.0990.105
2021-05-05QDKMR0.1080.119220.1050.112630.002631,103,5982410.1090.1149
2021-05-04QDKMR0.1260.1260.1050.11-0.0051,348,6422920.1080.1148
2021-05-03QDKMR0.1280.1280.1110.115-0.00051,114,7992610.1150.1274
2021-04-30QDKMR0.1180.12850.11550.1155-0.00891459,7981700.1150.128
2021-04-29QDKMR0.12850.12850.1150.12441-0.00439753,1642000.120.1249
2021-04-28QDKMR0.11550.1580.1150.12880.00981,257,6601670.1180.1289
2021-04-27QDKMR0.12330.12330.1150.119-0.003813,0882050.1150.1233
2021-04-26QDKMR0.11770.12210.1150.1220.0043792,9581910.11550.1233
2021-04-23QDKMR0.120.12890.1120.1177-0.01111,280,4692280.11770.1221
2021-04-22QDKMR0.1250.12950.1160.12880.004551,076,2792100.1220.1289
2021-04-21QDKMR0.130.130.11110.124250.00025920,2412180.120.13
2021-04-20QDKMR0.13250.13730.11010.124-0.00551,166,5072640.11010.1375
2021-04-19QDKMR0.1270.1380.1250.1295-0.0034596,4002510.1250.1325
2021-04-16QDKMR0.130.1440.1270.1329-0.01211,088,4452980.1260.1411
2021-04-15QDKMR0.15550.1590.134170.145-0.013451,155,6303160.1350.1449
2021-04-14QDKMR0.150.1640.1440.158450.01445834,6303330.15550.16
2021-04-13QDKMR0.1310.1450.12910.1440.016696,3423550.1440.149
2021-04-12QDKMR0.1250.1330.120.1280.00318931,3474010.1260.1308
2021-04-09QDKMR0.13990.140.120.12482-0.007182,219,8894310.120.133
2021-04-08QDKMR0.1490.1490.12130.132-0.0131,143,9784390.1260.1399
2021-04-07QDKMR0.1550.1550.1350.1450.0025965,0482810.1380.145
2021-04-06QDKMR0.1550.1550.1310.1425-0.01251,068,7923490.140.16
2021-04-05QDKMR0.1570.160.1460.1550.0051,129,1083670.14820.155
2021-04-01QDKMR0.1650.17790.1420.15-0.011,279,9894270.150.16
2021-03-31QDKMR0.15140.1640.15050.160.001351,366,7194300.15210.165
2021-03-30QDKMR0.170.180.1510.15865-0.011151,375,9205840.15140.1645
2021-03-29QDKMR0.190.2050.1680.1698-0.03021,806,4386270.1680.17
2021-03-26QDKMR0.21890.21890.190.20-0.02904,3395460.190.2095
2021-03-25QDKMR0.2290.2290.18650.220.0041,827,7887140.18880.219
2021-03-24QDKMR0.210.230.1950.2160.01612,286,5797140.2050.216
2021-03-23QDKMR0.1850.2050.1750.19990.0169684,0593580.1950.1999
2021-03-22QDKMR0.1860.1860.1740.1830.00451,133,5834040.1750.185
2021-03-19QDKMR0.18990.190.1780.1785-0.0035770,9822760.1780.186
2021-03-18QDKMR0.190.190.1710.182-0.0011579,9402800.180.185
2021-03-17QDKMR0.18690.190.16660.18310.0106687,5753140.1750.184
2021-03-16QDKMR0.1840.1840.16650.1725-0.0065867,9643120.1670.19
2021-03-15QDKMR0.180.190.170.1790.0091,078,4973500.1750.184
2021-03-12QDKMR0.1850.1850.1630.17-0.009476,6322270.170.18
2021-03-11QDKMR0.180.190.160.1790.002151,075,4933230.170.185
2021-03-10QDKMR0.170.18150.1660.17685-0.004151,327,8422880.17650.1815
2021-03-09QDKMR0.17550.1850.170.1810.0031,737,9283280.170.181
2021-03-08QDKMR0.17890.180.170.1780.00351642,2883000.1720.18
2021-03-05QDKMR0.1850.220.170.17449-0.005511,208,2633940.1740.1789
2021-03-04QDKMR0.1950.1950.170.18-0.00761,179,5023080.180.185
2021-03-03QDKMR0.200.200.1750.1876-0.0124906,7503030.1750.195
2021-03-02QDKMR0.22210.2230.1710.200.0291,174,6344250.19010.20
2021-03-01QDKMR0.18990.200.1650.171-0.0131,325,1905330.170.22
2021-02-26QDKMR0.190.200.170.184-0.0061,363,4023910.1710.20
2021-02-25QDKMR0.2070.210.1850.191,062,7364070.1850.19
2021-02-24QDKMR0.2240.2240.1850.19-0.011,107,3394900.1850.207
2021-02-23QDKMR0.2110.2110.150.20-0.022,489,4616140.190.255
2021-02-22QDKMR0.2250.2550.20360.22799,3864840.2110.22
2021-02-19QDKMR0.22710.22710.210.220.01810,1614640.21650.225
2021-02-18QDKMR0.240.240.210.21-0.021,388,4994690.210.2271
2021-02-17QDKMR0.250.25490.2160.23-0.00248747,5006280.21710.2635
2021-02-16QDKMR0.240.26180.1950.232480.046781,671,7909290.230.2548