13:15:17 EST Thu 12 Dec 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-12-11QIMLFF0.1760.19760.1760.18595-0.00875256,202830.1850.195
2019-12-10QIMLFF0.19930.2064480.190.1947-0.0147253,722880.1720.2985
2019-12-09QIMLFF0.190.240.1850.20940.0234805,2872750.2010.25
2019-12-06QIMLFF0.1860.18740.17940.186-0.0015113,640620.08880.19
2019-12-05QIMLFF0.17730.190.17410.18750.0055290,1351060.1770.1875
2019-12-04QIMLFF0.1790.19250.1790.182-0.008160,837670.180.19
2019-12-03QIMLFF0.18910.1930.180.190.002575226,272790.180.19
2019-12-02QIMLFF0.19050.20050.18030.1874250.002065216,461930.180.19
2019-11-29QIMLFF0.1850.190.1790.185360.00056127,579310.1790.194
2019-11-28QIMLFF0.17820.190.17820.1848-0.0021800
2019-11-27QIMLFF0.17820.190.17820.1848-0.00218121,257740.180.1933
2019-11-26QIMLFF0.18920.191760.17850.186980.00188237,3021100.17820.194
2019-11-25QIMLFF0.17530.19450.1710.1851-0.005378,9011150.1790.1945
2019-11-22QIMLFF0.18340.1980.1750.19010.0041304,427970.17770.194
2019-11-21QIMLFF0.1750.19040.1720.1860.0054388,5931020.1750.194
2019-11-20QIMLFF0.17460.19010.17460.1806-0.00704257,0501190.170.185
2019-11-19QIMLFF0.190.19030.17850.18764-0.00266244,1721050.170.25
2019-11-18QIMLFF0.19080.20240.180.1903-0.00574212,9521220.1760.197
2019-11-15QIMLFF0.18120.1990.17630.196040.00484235,136860.180.2034
2019-11-14QIMLFF0.19650.20980.18320.1912-0.0138305,8401260.1790.198
2019-11-13QIMLFF0.21250.2170.200.205-0.003120,064620.19490.232
2019-11-12QIMLFF0.230.230.2070.208-0.0175209,288850.200.216
2019-11-11QIMLFF0.22930.2350.2080.2255-0.0045121,074750.200.25
2019-11-08QIMLFF0.250.250.21430.23-0.008285255,3641220.200.2319
2019-11-07QIMLFF0.22410.250.2030.2382850.017285201,2461300.22260.245
2019-11-06QIMLFF0.200.2220.200.2210.0198434,235900.200.2229
2019-11-05QIMLFF0.2040.210.19290.2012-0.00308245,828950.180.22
2019-11-04QIMLFF0.1960.20990.1830.204280.01188179,154960.18360.211
2019-11-01QIMLFF0.17960.19350.17960.19240.0105211,869770.1810.196
2019-10-31QIMLFF0.18950.19610.180050.1819-0.0033122,767490.18150.191
2019-10-30QIMLFF0.19610.19990.18520.1852-0.0051208,959770.1850.195
2019-10-29QIMLFF0.190.200.190.1903-0.0097207,340810.19010.2002
2019-10-28QIMLFF0.19410.21960.19410.200.0010682,310600.1850.2122
2019-10-25QIMLFF0.20270.20850.19010.19894-0.00706260,3671080.19390.2013
2019-10-24QIMLFF0.20960.20960.200.2060.00339,657310.1970.216
2019-10-23QIMLFF0.20110.206740.200.203-0.00376144,431600.19230.2093
2019-10-22QIMLFF0.20890.20890.200.20676-0.00219163,236670.2010.2128
2019-10-21QIMLFF0.19660.220.19660.20895-0.0110577,567550.2010.22
2019-10-18QIMLFF0.200.220.1950.220.0094117,512580.200.22
2019-10-17QIMLFF0.1880.21060.1880.21060.0027184,4121040.200.22
2019-10-16QIMLFF0.2150.2260.19150.2079-0.0149426,2851290.1910.211
2019-10-15QIMLFF0.18510.22280.18510.22280.0208234,0221180.2070.227
2019-10-14QIMLFF0.193950.20250.190.2020.002133,137530.190.2025
2019-10-11QIMLFF0.200750.20250.190.200.003155,316840.190.202
2019-10-10QIMLFF0.196750.2170.190.197-0.0055368,969900.190.2025
2019-10-09QIMLFF0.19390.210.190.2025119,128470.200.2025
2019-10-08QIMLFF0.19740.2120.19740.2025-0.0086274,448890.1970.2025
2019-10-07QIMLFF0.20670.22330.2010.21110.0011198,025720.2050.235
2019-10-04QIMLFF0.210.23530.210.21169,675690.200.235
2019-10-03QIMLFF0.19360.220.1890.210.0005223,679950.2010.227
2019-10-02QIMLFF0.200.210.200.20950.00125188,447760.20750.22
2019-10-01QIMLFF0.200.22360.200.20825-0.005648251,5681070.200.215
2019-09-30QIMLFF0.210.22980.20550.213898-0.016402157,8781130.210.235
2019-09-27QIMLFF0.230.24190.220.23030.00346227,521940.220.235
2019-09-26QIMLFF0.23250.250.2210.22684-0.00516115,940580.220.232
2019-09-25QIMLFF0.22950.24990.2230.232-0.0155297,162930.230.247
2019-09-24QIMLFF0.24650.26540.22460.2475-0.0095329,1831400.240.255
2019-09-23QIMLFF0.22750.2640.22750.2570.02898236,9401180.2430.262
2019-09-20QIMLFF0.21320.230.20120.228020.00812536,5331400.2050.264
2019-09-19QIMLFF0.24620.249450.21010.2199-0.0209284,2681060.21010.224
2019-09-18QIMLFF0.250.250.230.2408-0.01256389,7941450.22650.2575
2019-09-17QIMLFF0.2620.27050.247520.25336-0.01564271,1781500.24710.2581
2019-09-16QIMLFF0.2780.2780.26030.269-0.001135,276670.2590.277
2019-09-13QIMLFF0.2810.2810.260.27-0.0048235,233830.25010.274