04:05:40 EDT Tue 07 Jul 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-07-06QIMLFF5.517.105.485.605.4072537,4071805.555.75
2020-07-03QIMLFF0.190.201750.170.19275-0.0007500
Consolidation 33 old shares to 1 new
2020-07-02QIMLFF0.190.201750.170.19275-0.00075211,2321420.1830.231
2020-07-01QIMLFF0.180.20850.1720.19350.0063281,6121090.170.21
2020-06-30QIMLFF0.1680.19870.1680.1872-0.0018256,636600.1650.2111
2020-06-29QIMLFF0.200.200.1860.189-0.0159227,1801010.1860.1919
2020-06-26QIMLFF0.21840.221510.200.2049-0.01515156,232760.1950.21
2020-06-25QIMLFF0.2360.2360.210.220050.00555271,6761280.21510.23
2020-06-24QIMLFF0.1870.21550.1870.21450.021365338,7681390.210.2145
2020-06-23QIMLFF0.1780.2080.1780.1931350.003135356,1541260.18750.1937
2020-06-22QIMLFF0.2030.2030.1580.19-0.02171,231,6412740.16750.19
2020-06-19QIMLFF0.1920.21330.1920.21170.0028112,336540.200.25
2020-06-18QIMLFF0.20790.22680.20410.2089-0.0011251,960980.2050.242
2020-06-17QIMLFF0.20550.21750.20550.21-0.000984,989450.2050.231
2020-06-16QIMLFF0.19610.22290.19610.2109-0.0046168,819720.18910.237
2020-06-15QIMLFF0.2070.22140.19430.2155-0.0072222,040950.2040.2155
2020-06-12QIMLFF0.2210.23150.2160.22270.00745276,109860.150.33
2020-06-11QIMLFF0.23470.2490.19820.21525-0.01925559,8711430.2010.218
2020-06-10QIMLFF0.23030.25870.230.2345-0.0209357,4291380.2210.30
2020-06-09QIMLFF0.27950.27950.2450.2554-0.0126317,0281030.19290.33
2020-06-08QIMLFF0.2690.2810.25670.268-0.003225218,3591140.26110.2804
2020-06-05QIMLFF0.2778330.29570.250.271225-0.010775509,7571570.2510.281
2020-06-04QIMLFF0.26330.3160.25010.282-0.012703,4493010.2690.295
2020-06-03QIMLFF0.2510.3090.2510.2940.0248555,5902350.27630.302
2020-06-02QIMLFF0.2370.27250.2370.26920.0092198,1091060.2580.275
2020-06-01QIMLFF0.2370.26890.2370.260.02245174,464890.2590.2687
2020-05-29QIMLFF0.24820.250.22950.23755-0.00307142,263760.230.245
2020-05-28QIMLFF0.24140.2450.232450.240620.00912185,018930.2270.245
2020-05-27QIMLFF0.218450.2450.218450.23150.01475302,3911140.22490.2379
2020-05-26QIMLFF0.21870.2350.210.216750.0003269,7361180.210.2259
2020-05-25QIMLFF0.1880.22450.1880.21645-0.0013500
2020-05-22QIMLFF0.1880.22450.1880.21645-0.00135290,865870.1820.245
2020-05-21QIMLFF0.2250.22790.20640.21780.000193,594710.2020.2239
2020-05-20QIMLFF0.19120.22960.19120.21770.0047176,942720.210.225
2020-05-19QIMLFF0.2510.2510.20710.213-0.0245210,7171360.200.2168
2020-05-18QIMLFF0.2490.2490.1810.23750.0225220,1201000.200.245
2020-05-15QIMLFF0.20020.22530.20020.2150.0039231,946830.0644.91
2020-05-14QIMLFF0.22470.2360.1950.2111-0.0104643,4891770.20020.23
2020-05-13QIMLFF0.2580.264460.2160750.2215-0.0205521,5062440.2070.232
2020-05-12QIMLFF0.1810.24780.1810.2420.0632746,7363130.23050.2461
2020-05-11QIMLFF0.200.200.16650.1788-0.00845193,282980.1730.191
2020-05-08QIMLFF0.17570.187250.1650.187250.01781169,604960.1730.189
2020-05-07QIMLFF0.160.176030.160.169440.00304162,591660.1630.177
2020-05-06QIMLFF0.1440.170.1440.16640.0082318,418910.1610.175
2020-05-05QIMLFF0.1490.1680.14770.15820.0138503,0451320.1440.162
2020-05-04QIMLFF0.1260.150.1260.14440.000142,294420.1360.15
2020-05-01QIMLFF0.15840.15840.1370.1443-0.00647576,256440.1290.148
2020-04-30QIMLFF0.1490.16380.14620.1507750.007775397,2751260.1380.1575
2020-04-29QIMLFF0.13990.150.13990.1430.0031158,911650.1250.153
2020-04-28QIMLFF0.13070.13990.12890.13990.0045182,578690.1270.14
2020-04-27QIMLFF0.1230.140.1230.13540.003525251,964710.1260.14
2020-04-24QIMLFF0.12610.1480.12610.1318750.004875211,558810.1260.14
2020-04-23QIMLFF0.124750.14250.124750.127-0.010775546,2971190.120.137
2020-04-22QIMLFF0.130.14290.130.1377750.003775117,789680.120.145
2020-04-21QIMLFF0.13310.14250.13020.134-0.007875178,007710.130.1357
2020-04-20QIMLFF0.1330.14250.1330.1418750.0014189,793730.0650.225
2020-04-17QIMLFF0.13380.14250.12950.140475-0.001925128,763750.1330.1425
2020-04-16QIMLFF0.13690.14740.13570.14240.0014110,791510.1330.165
2020-04-15QIMLFF0.14710.150.13590.141-0.00676197,526600.1330.1425
2020-04-14QIMLFF0.14010.150.13810.147760.00776133,799520.1390.1524
2020-04-13QIMLFF0.1360.14490.12850.14-0.00535204,665830.0880.145
2020-04-10QIMLFF0.140.148750.13790.145350.0003500
2020-04-09QIMLFF0.140.148750.13790.145350.0003590,816580.1340.152
2020-04-08QIMLFF0.14280.14830.1340.145-0.005508,007970.1111.00