18:26:13 EST Sat 22 Jan 2022
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2022-01-21QEGLX2.302.31992.16992.20-0.12791,3353,3172.002.50
2022-01-20QEGLX2.452.512.282.32-0.07636,9163,2662.302.36
2022-01-19QEGLX2.472.502.372.39-0.10376,3112,5102.352.51
2022-01-18QEGLX2.652.662.452.49-0.03436,0922,5691.512.59
2022-01-17QEGLX2.482.562.422.52-0.02002.332.61
2022-01-14QEGLX2.482.562.422.52-0.02524,6723,7112.332.61
2022-01-13QEGLX2.602.732.542.54-0.06546,8543,6371.902.81
2022-01-12QEGLX2.732.772.572.60-0.09494,4862,8192.602.77
2022-01-11QEGLX2.552.742.512.690.14890,9475,4642.692.85
2022-01-10QEGLX2.532.602.422.55-0.04933,6495,4132.442.72
2022-01-07QEGLX2.652.712.542.59-0.06285,5712,0252.482.59
2022-01-06QEGLX2.592.6792.482.650.04811,3182,9612.652.70
2022-01-05QEGLX2.782.822.572.61-0.18800,4863,2842.602.84
2022-01-04QEGLX2.952.992.762.79-0.09432,4381,9912.762.78
2022-01-03QEGLX3.013.032.882.88-0.06174,9259342.892.98
2021-12-31QEGLX3.003.092.892.94-0.12623,5712,9552.903.10
2021-12-30QEGLX2.913.112.913.060.14515,7053,0652.913.15
2021-12-29QEGLX2.923.002.842.92-0.01709,8813,4722.852.99
2021-12-28QEGLX3.0953.0952.902.93-0.12424,9012,2492.903.05
2021-12-27QEGLX3.203.203.013.05-0.15615,3193,0032.893.09
2021-12-24QEGLX2.963.202.963.200.24003.153.20
2021-12-23QEGLX2.963.202.963.200.24291,7451,3873.153.20
2021-12-22QEGLX2.993.022.8952.96-0.05421,2622,7312.933.01
2021-12-21QEGLX2.953.022.903.010.10487,9092,5882.923.14
2021-12-20QEGLX2.862.952.802.91-0.06334,2932,0142.872.93
2021-12-17QEGLX2.943.022.812.97-0.05747,5934,1262.953.63
2021-12-16QEGLX3.24983.24982.943.02-0.131,126,3614,3242.873.02
2021-12-15QEGLX2.973.192.783.150.202,074,1367,9473.203.35
2021-12-14QEGLX3.043.042.862.95-0.14706,4222,9872.943.00
2021-12-13QEGLX3.213.233.04063.09-0.13778,9012,9053.053.59
2021-12-10QEGLX3.403.503.183.22-0.17498,3722,3063.123.63
2021-12-09QEGLX3.543.633.363.39-0.14403,2612,2263.343.50
2021-12-08QEGLX3.673.673.513.53-0.12355,2591,9383.603.61
2021-12-07QEGLX3.543.723.543.650.19550,7743,1413.513.63
2021-12-06QEGLX3.333.553.293.460.06435,6362,5413.423.46
2021-12-03QEGLX3.653.673.283.40-0.221,214,9125,9543.463.48
2021-12-02QEGLX3.793.793.523.62-0.10640,8903,8903.513.67
2021-12-01QEGLX4.14844.14843.713.72-0.29796,5753,5803.703.90
2021-11-30QEGLX4.01394.173.844.01-0.071,097,8196,1223.904.05
2021-11-29QEGLX4.204.384.064.08-0.091,081,9865,3994.054.19
2021-11-26QEGLX4.014.224.014.17-0.13633,5073,5874.034.14
2021-11-25QEGLX4.104.384.074.300.24004.264.31
2021-11-24QEGLX4.104.384.074.300.241,087,3565,6684.264.31
2021-11-23QEGLX3.904.223.744.060.091,367,3377,0504.064.14
2021-11-22QEGLX3.994.263.873.97-0.101,916,7958,8393.954.05
2021-11-19QEGLX4.254.323.984.07-0.282,061,4339,6384.044.10
2021-11-18QEGLX3.824.743.804.350.659,583,75738,8584.354.40
2021-11-17QEGLX3.633.933.61733.700.15875,3685,1123.653.80
2021-11-16QEGLX3.983.993.523.55-0.451,507,6207,1823.563.68
2021-11-15QEGLX3.47214.0653.464.000.642,481,79910,7493.974.04
2021-11-12QEGLX3.723.803.203.36-0.432,350,26612,3503.433.45
2021-11-11QEGLX3.324.293.293.790.7710,167,65339,3393.653.68
2021-11-10QEGLX3.153.153.003.02-0.13433,4232,3383.303.38
2021-11-09QEGLX3.153.172.973.150.03367,0931,5893.063.18
2021-11-08QEGLX3.093.132.973.120.01305,4121,5362.993.23
2021-11-05QEGLX2.943.1452.813.110.11561,5292,7463.003.10
2021-11-04QEGLX3.053.152.963.00-0.065327,4851,6842.963.10
2021-11-03QEGLX3.043.082.943.065-0.005467,7482,0213.013.23
2021-11-02QEGLX3.173.173.013.07-0.09246,0301,5313.013.12
2021-11-01QEGLX3.083.203.04013.160.09244,6681,3323.053.22
2021-10-29QEGLX3.103.132.973.07-0.04348,2202,0503.023.05
2021-10-28QEGLX3.063.152.933.110.14216,8131,5473.073.18
2021-10-27QEGLX3.053.172.952.97-0.04310,9762,0202.993.30
2021-10-26QEGLX3.213.212.933.01-0.17963,0415,2982.963.19
2021-10-25QEGLX3.303.343.173.18-0.12434,2372,6363.163.25