00:50:18 EDT Tue 04 Aug 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-08-03QFCUUF0.280.30260.2720.285-0.005164,285410.250.30
2020-07-31QFCUUF0.26350.290.260.290.028186,398960.270.29
2020-07-30QFCUUF0.2650.2740.2450.262-0.008466,4671790.2510.262
2020-07-29QFCUUF0.293490.293490.2685470.27-0.0255612,6201580.2650.329
2020-07-28QFCUUF0.310.31090.29530.2955-0.0085385,7471220.2860.305
2020-07-27QFCUUF0.280.3040.280.3040.022598,7851500.300.305
2020-07-24QFCUUF0.260.28430.260.2820.01288,4441480.27220.3019
2020-07-23QFCUUF0.300.300.271640.272-0.014511,2851640.270.293
2020-07-22QFCUUF0.28030.2920.270.2860.021540,2281660.27450.29
2020-07-21QFCUUF0.250.27260.24180.2650.01845783,4292270.260.27
2020-07-20QFCUUF0.2390.246750.230.246550.01665718,3111380.24550.257
2020-07-17QFCUUF0.21870.22990.20850.22990.0199171,004560.2180.237
2020-07-16QFCUUF0.220.220.2080.21-0.003159,796490.2040.219
2020-07-15QFCUUF0.21150.2130.200.2130.012580,985300.2050.224
2020-07-14QFCUUF0.210.2140.19250.2005-0.012163,697570.19290.208
2020-07-13QFCUUF0.210.219410.19710.21250.002405,374940.20150.219
2020-07-10QFCUUF0.2121240.21930.210.2105-0.0055313,689690.210.22
2020-07-09QFCUUF0.220.2285190.210.2160.001294,742390.210.2185
2020-07-08QFCUUF0.200.2270.200.2150.0001143,659570.210.2175
2020-07-07QFCUUF0.200.21490.19720.21490.0205180,116600.2080.222
2020-07-06QFCUUF0.22280.23240.1940.1944-0.0094278,951500.1940.209
2020-07-03QFCUUF0.1990.2050.18010.20380.0206500
2020-07-02QFCUUF0.1990.2050.18010.20380.02065271,514720.190.2145
2020-07-01QFCUUF0.178550.1860.16970.183150.00005309,112430.180.187
2020-06-30QFCUUF0.15880.18310.1519750.18310.0381499,661980.1620.187
2020-06-29QFCUUF0.16330.16330.1390.145-0.0174784,7491870.1450.1548
2020-06-26QFCUUF0.1760.1820.1550.1624-0.0176398,4031550.1550.1761
2020-06-25QFCUUF0.17510.18480.17510.18-0.00590,795440.170.1848
2020-06-24QFCUUF0.2070.2070.17370.185-0.0117327,570940.1750.1861
2020-06-23QFCUUF0.21230.21230.1850.1967-0.0046503,7121330.18670.1966
2020-06-22QFCUUF0.21240.21850.1940.2013-0.0169314,2641180.1940.2013
2020-06-19QFCUUF0.21240.2240.210.2182-0.0058107,254350.2150.225
2020-06-18QFCUUF0.21220.22660.21220.224-0.005786,915160.22340.224
2020-06-17QFCUUF0.22780.22990.2150.22970.008788,298460.2120.23
2020-06-16QFCUUF0.22110.2240.21760.2210.001129,981400.2160.2279
2020-06-15QFCUUF0.21760.22390.21760.220.00117,993100.21620.2277
2020-06-12QFCUUF0.22990.230.21620.219-0.00155276,410440.220.267
2020-06-11QFCUUF0.219650.2280.2170.22055-0.0015557,200350.2150.225
2020-06-10QFCUUF0.22560.23130.22010.2221-0.003475,423330.21880.233
2020-06-09QFCUUF0.2480.2480.2250.2255-0.0114101,089300.2180.237
2020-06-08QFCUUF0.22630.2490.220.23690.0044186,939520.23010.2406
2020-06-05QFCUUF0.23360.23990.22410.2325-0.0075134,219400.200.262
2020-06-04QFCUUF0.23550.240.230.24-0.007133,041390.220.2476
2020-06-03QFCUUF0.249340.249340.23130.2470.00555101,319440.2280.25
2020-06-02QFCUUF0.2390.24980.23510.241450.00345146,866550.2370.25
2020-06-01QFCUUF0.2380.240.230.238193,942570.2350.24
2020-05-29QFCUUF0.24050.2410.22190.2380.003761,106340.2230.239
2020-05-28QFCUUF0.24140.24140.22660.23430.005381,166390.2270.24
2020-05-27QFCUUF0.21720.230.21480.2290.004153,117400.22690.2399
2020-05-26QFCUUF0.22010.22630.21820.2250.005111,754330.2160.231
2020-05-25QFCUUF0.23150.23150.21270.22-0.00500
2020-05-22QFCUUF0.23150.23150.21270.22-0.005223,280730.200.24
2020-05-21QFCUUF0.2280.23590.22340.225-0.003121,722300.220.235
2020-05-20QFCUUF0.2350.240.22480.228-0.0042283,5511200.2210.239
2020-05-19QFCUUF0.2480.2480.225470.23220.0022131,539850.2240.2348
2020-05-18QFCUUF0.2470.2470.2130.23-0.01586,338710.2130.24
2020-05-15QFCUUF0.23240.240.2040.240.01229,889770.23210.246
2020-05-14QFCUUF0.20840.23890.20840.230.0045414,131710.2120.23
2020-05-13QFCUUF0.250.26590.21990.2255-0.0355743,4172170.2230.24
2020-05-12QFCUUF0.26350.270.2610.261243,077910.2610.268
2020-05-11QFCUUF0.260.26990.260.261-0.0069271,903830.260.285
2020-05-08QFCUUF0.2651520.270.2610.26790.0079410,1661500.260.285
2020-05-07QFCUUF0.2620.27760.260.26-0.01356,988910.2520.2677
2020-05-06QFCUUF0.27090.29390.260.270.005244,4351230.2610.281
2020-05-05QFCUUF0.2490.270.22550.2650.035585,2891470.2540.273
2020-05-04QFCUUF0.22490.240.2060.230.0125312,755890.22580.2331