10:15:57 EDT Fri 12 Apr 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-11QHGCPF0.07010.07020.0660.068-0.00144,90450.0610.0743
2024-04-10QHGCPF0.07430.07430.0690.069141,800160.0610.0743
2024-04-09QHGCPF0.0690.0690.0690.0690.00057,01640.0610.0743
2024-04-08QHGCPF0.0660.070.0660.06850.0015134,386150.0610.0743
2024-04-05QHGCPF0.06770.06770.0660.06789,13060.05180.0743
2024-04-04QHGCPF0.06610.06980.0660.067-0.0042103,523220.0610.0743
2024-04-03QHGCPF0.067050.07120.0660.07120.0047123,098170.0610.0743
2024-04-02QHGCPF0.06620.06650.0660.0665-0.001522,300100.0610.0743
2024-04-01QHGCPF0.0660.07090.0660.0680.0015520,83590.06620.0743
2024-03-29QHGCPF0.0690.0690.0660.06645-0.000300
2024-03-28QHGCPF0.0690.0690.0660.06645-0.000319,614110.05610.0743
2024-03-27QHGCPF0.07040.07040.0660.06675-0.00265337,760170.05980.0743
2024-03-26QHGCPF0.0680.07430.0680.069428,742140.060.0743
2024-03-25QHGCPF0.07870.07870.0680.0694-0.001286,635100.060.0787
2024-03-22QHGCPF0.0690.07430.0690.07060.0016209,776190.060.0787
2024-03-21QHGCPF0.070.070.0690.069-0.00079,00020.0690.0787
2024-03-20QHGCPF0.070.070.06830.0697-0.000317,70030.0680.0787
2024-03-19QHGCPF0.0720.0720.070.07-0.000135,26860.06640.0787
2024-03-18QHGCPF0.07430.07430.0660.07010.0001194,104300.070.0787
2024-03-15QHGCPF0.07380.07380.070.07-0.0043100,109140.060.0787
2024-03-14QHGCPF0.07430.07430.07290.0743-0.000115,56080.07190.0743
2024-03-13QHGCPF0.07450.07450.07180.07440.00228,62590.07190.0743
2024-03-12QHGCPF0.0720.07450.0720.07220.000233,970100.0650.0745
2024-03-11QHGCPF0.07190.07440.07170.072-0.002568,209130.0720.0787
2024-03-08QHGCPF0.07450.07450.06970.07450.002550,919180.06480.0837
2024-03-07QHGCPF0.073250.07440.0720.07214,55670.0720.0745
2024-03-06QHGCPF0.073150.07450.0720.072-0.00259,931140.0720.0837
2024-03-05QHGCPF0.07410.07480.06640.0740.002786,94790.06580.0837
2024-03-04QHGCPF0.07250.080.0650.0713-0.0035186,872250.0690.091
2024-03-01QHGCPF0.07070.07480.068450.07480.0041144,946190.0650.084
2024-02-29QHGCPF0.0680.07070.0680.0707-0.000235,568120.0610.084
2024-02-28QHGCPF0.080.080.06860.07090.0009131,929310.060.084
2024-02-27QHGCPF0.06750.073750.06710.07-0.00178,028210.0660.084
2024-02-26QHGCPF0.0720.0740.070.071-0.0037204,653310.0650.084
2024-02-23QHGCPF0.07210.07470.070.07470.000983,920120.07050.084
2024-02-22QHGCPF0.07380.07450.073060.07380.000416,00390.06280.084
2024-02-21QHGCPF0.075260.075260.073020.07340.0002212,47180.07210.084
2024-02-20QHGCPF0.07450.07450.072780.07318-0.0007258,21580.06980.084
2024-02-19QHGCPF0.07390.0750.07210.0739-0.001700
2024-02-16QHGCPF0.07390.0750.07210.0739-0.001777,914110.06980.085
2024-02-15QHGCPF0.07450.07560.07210.07560.001187,550130.07210.0739
2024-02-14QHGCPF0.07390.07570.07210.07450.00235114,666110.070.0844
2024-02-13QHGCPF0.07010.0750.070.07215-0.0008536,110110.070.0844
2024-02-12QHGCPF0.07580.07630.07010.073-0.002147,181280.06650.0844
2024-02-09QHGCPF0.070.0750.070.0750.00510,08150.06050.0844
2024-02-08QHGCPF0.07490.0750.070.07-0.0049236,502180.0630.0844
2024-02-07QHGCPF0.0750.0750.0720.07490.001440,834120.06650.0844
2024-02-06QHGCPF0.070.0750.06810.07350.0023105,879200.06650.0844
2024-02-05QHGCPF0.0730.07430.06440.0712-0.0042131,003270.06470.0844
2024-02-02QHGCPF0.080.080.0730.07540.000395,652160.06930.0844
2024-02-01QHGCPF0.0710.07510.070.07510.00540,99090.070.091
2024-01-31QHGCPF0.08870.08870.070.0701-0.0054331,450420.070.091
2024-01-30QHGCPF0.0740.07550.0740.07550.0003218,224180.07450.0847
2024-01-29QHGCPF0.07850.07850.074450.07520.0002434,779170.0740.0846
2024-01-26QHGCPF0.080.08010.073950.07496-0.00028113,774150.07250.0888
2024-01-25QHGCPF0.07470.07570.07210.075240.0007482,889150.0720.081
2024-01-24QHGCPF0.0810.0810.0720.07450.0025231,604320.070.081
2024-01-23QHGCPF0.0780.08010.0720.072-0.0055533,776370.0720.081
2024-01-22QHGCPF0.07370.0780.07370.0775-0.003478,545170.07370.0888
2024-01-19QHGCPF0.0850.08670.07920.08090.0052167,590200.07370.0888
2024-01-18QHGCPF0.08680.08680.07570.0757-0.0092129,397220.07370.0888
2024-01-17QHGCPF0.076920.08490.076050.08490.0083873,484430.07370.0888
2024-01-16QHGCPF0.083780.083780.07140.07660.001665,603130.070.085
2024-01-15QHGCPF0.073350.0760.07120.075-0.001200