23:35:47 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
2021-05-06QGGGOF0.2030.2030.18340.1914430.001143213,931530.1870.199
2021-05-05QGGGOF0.1960.19650.17910.19030.0002100,499570.12160.22
2021-05-04QGGGOF0.18860.19150.18560.19010.001847,731250.1770.1978
2021-05-03QGGGOF0.18930.190.18770.1883-0.001781,834140.1790.197
2021-04-30QGGGOF0.194830.194830.190.19-0.005432,20070.12160.1958
2021-04-29QGGGOF0.20040.20040.180.1954-0.0026228,424770.12160.89
2021-04-28QGGGOF0.19490.19860.188350.1980.0078267,088800.12160.89
2021-04-27QGGGOF0.1830.19020.1830.1902-0.000834,873140.12160.89
2021-04-26QGGGOF0.190.1950.190.191-0.00429,658100.180.207
2021-04-23QGGGOF0.20050.20050.1950.1950.00527,056170.13521.14
2021-04-22QGGGOF0.190.1920.1850.19-0.002631,770120.15030.1925
2021-04-21QGGGOF0.18470.200.180.19260.008582,100240.16711.88
2021-04-20QGGGOF0.18410.18410.18410.18410.00014,99030.1570.199
2021-04-19QGGGOF0.1980.20470.1840.184-0.0136111,744160.150.47
2021-04-16QGGGOF0.2010.2010.190.1976-0.0014123,506420.15840.886
2021-04-15QGGGOF0.1790.19970.17850.1990.0148143,071540.17610.886
2021-04-14QGGGOF0.18010.1880.17550.1842-0.003634,605190.1620.443
2021-04-13QGGGOF0.18780.18780.1760.18780.002915,700100.170.443
2021-04-12QGGGOF0.18830.18830.180.1849-0.003119,57480.170.8998
2021-04-09QGGGOF0.18410.19320.17610.1880.000662,458180.17450.4499
2021-04-08QGGGOF0.17570.18760.17420.18740.011772,024190.1720.193
2021-04-07QGGGOF0.17570.17570.17570.175710,00010.1691.19
2021-04-06QGGGOF0.18010.18010.1710.1757-0.004394,407180.1651.18
2021-04-05QGGGOF0.180.180.180.180.0028,60040.1661.20
2021-04-01QGGGOF0.17610.180.1610.1780.00368,600160.170.185
2021-03-31QGGGOF0.1650.180.1650.1750.0062137,090320.1660.185
2021-03-30QGGGOF0.17460.17460.16880.1688-0.01095,00030.1611.18
2021-03-29QGGGOF0.180.18230.16540.1797-0.003477,090260.1650.18
2021-03-26QGGGOF0.1870.1870.17980.1831-0.0033162,000370.171.19
2021-03-25QGGGOF0.18650.18720.1830.18640.00646,51970.1730.192
2021-03-24QGGGOF0.18480.19940.180.18-0.0023144,992280.1771.20
2021-03-23QGGGOF0.206950.206950.18230.1823-0.0146114,409190.1771.20
2021-03-22QGGGOF0.19030.1970.18690.1969-0.00349,675170.1820.205
2021-03-19QGGGOF0.200.200.1950.19990.003247,600140.1860.205
2021-03-18QGGGOF0.1920.20110.19160.19670.011429,37790.1831.20
2021-03-17QGGGOF0.2080.20840.18010.1853-0.0347205,905550.1881.21
2021-03-16QGGGOF0.220.18570.2355
2021-03-15QGGGOF0.19970.220.190.220.022183,535280.18570.2355
2021-03-12QGGGOF0.2060.2060.19610.198-0.008113,19290.18570.202
2021-03-11QGGGOF0.20840.220.200.2061-0.004228,260140.2060.3405
2021-03-10QGGGOF0.20340.21030.20330.21030.005245,500130.2060.3171
2021-03-09QGGGOF0.21290.22220.20510.20510.000221,650100.160.3171
2021-03-08QGGGOF0.20150.2050.1930.20490.000142,668170.160.312
2021-03-05QGGGOF0.19220.21830.180.20480.012634,555190.200.219
2021-03-04QGGGOF0.19290.212650.1860.1922-0.0135341,980350.160.22
2021-03-03QGGGOF0.2090.2220.20080.20573-0.0042758,498240.160.235
2021-03-02QGGGOF0.20870.2190.20410.210.0163,431210.2040.227
2021-03-01QGGGOF0.20120.20120.19660.200.0154210,851360.160.30
2021-02-26QGGGOF0.20240.20240.18350.1846-0.005478,415320.160.2024
2021-02-25QGGGOF0.200.200.18360.19-0.002624,965180.160.2024
2021-02-24QGGGOF0.19980.19980.19260.19260.00261,73030.1860.205
2021-02-23QGGGOF0.19690.19960.190.19-0.008161,260100.17180.2014
2021-02-22QGGGOF0.190.19810.180.19810.007561,712270.17180.30
2021-02-19QGGGOF0.19320.19540.18410.19060.0096114,648180.17170.30
2021-02-18QGGGOF0.18510.1862520.1810.181-0.004126,838110.17080.30
2021-02-17QGGGOF0.180.18890.180.1851-0.0041167,859410.17080.202
2021-02-16QGGGOF0.200.200.180.1892-0.0148280,990950.17080.30
2021-02-15QGGGOF0.20890.20890.19390.2040.00098400
2021-02-12QGGGOF0.20890.20890.19390.2040.00098453,016120.19790.30
2021-02-11QGGGOF0.210.210.2030160.203016-0.01498448,611270.1950.21
2021-02-10QGGGOF0.21110.2180.20830.2180.009797,906270.17450.3405
2021-02-09QGGGOF0.21290.2190.20680.2083-0.0127166,615370.2070.226
2021-02-08QGGGOF0.21850.2280.21530.2210.0058121,855320.18180.239