05:52:39 EDT Sun 05 Jul 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-07-03QISENF0.450.49090.450.4909-0.009100
2020-07-02QISENF0.450.49090.450.4909-0.009145,349190.3710.80
2020-07-01QISENF0.46550.5010.430.500.0610,03570.450.50
2020-06-30QISENF0.41930.44370.4180.4459,628420.4360.455
2020-06-29QISENF0.42360.44330.42360.440.0125,679150.430.46
2020-06-26QISENF0.440.440.400.43-0.0165,900420.371.31
2020-06-25QISENF0.44950.44950.440.44-0.0058,401120.421.31
2020-06-24QISENF0.450.46890.43740.445-0.024185,476440.4270.457
2020-06-23QISENF0.4750.4750.440.4691-0.011233,000180.4370.478
2020-06-22QISENF0.47690.48430.460.48030.020312,500150.421.31
2020-06-19QISENF0.45920.46050.45740.46-0.00696,69070.45420.46
2020-06-18QISENF0.4590.470.4450.4669-0.001627,699180.3520.5827
2020-06-17QISENF0.46850.46850.46850.46850.01231,50010.4440.482
2020-06-16QISENF0.460.460.4561980.4562-0.000810,82330.4520.478
2020-06-15QISENF0.4410.4670.440.4570.01510,410110.4440.477
2020-06-12QISENF0.450.490.4420.4420.01186,990450.421.31
2020-06-11QISENF0.480.4840.4150.431-0.05950,113310.4050.431
2020-06-10QISENF0.500.5180.48130.49-0.028941,324200.4580.505
2020-06-09QISENF0.500.51890.491950.51890.0053,10050.490.52
2020-06-08QISENF0.54140.54140.490.5139-0.007245,58090.4950.514
2020-06-05QISENF0.51750.521140.509640.521140.0111418,012120.491.31
2020-06-04QISENF0.4710.51540.4710.510.001519,701130.491.31
2020-06-03QISENF0.51580.51580.49170.5085-0.0119315,541150.4910.517
2020-06-02QISENF0.5120.5210.5120.52043-0.0079728,785280.4970.538
2020-06-01QISENF0.55250.60360.5210.5284-0.024131,872170.4980.529
2020-05-29QISENF0.51820.59740.51820.55250.032510,800110.5520.58
2020-05-28QISENF0.4990.520.4990.520.01199,90090.5170.536
2020-05-27QISENF0.470.520.470.50810.038152,880370.370.57
2020-05-26QISENF0.4550.470.4550.470.017520,115210.450.477
2020-05-25QISENF0.43890.45250.43890.4525-0.0027200
2020-05-22QISENF0.43890.45250.43890.4525-0.0027210,20020.4380.462
2020-05-21QISENF0.456630.458630.4470.45522-0.0107815,83080.4390.457
2020-05-20QISENF0.44790.4660.4430.4660.02611,61480.4430.466
2020-05-19QISENF0.4660.4660.435060.440.0114,431110.4390.458
2020-05-18QISENF0.473150.4770.400.430.0043876,210100.390.48
2020-05-15QISENF0.42810.43730.42070.425613-0.01201725,194150.4120.44
2020-05-14QISENF0.43410.45240.43410.43763-0.0053716,71480.4140.454
2020-05-13QISENF0.4850.4850.42120.443-0.0103649,178380.4410.467
2020-05-12QISENF0.46180.46180.450.453360.005565,05050.4420.467
2020-05-11QISENF0.4110.45620.39730.44780.039841,764240.350.4759
2020-05-08QISENF0.400.4080.3950.4080.0119,82090.350.411
2020-05-07QISENF0.400.4060.3970.3970.02312,313100.3810.406
2020-05-06QISENF0.3710.3754880.3710.3740.0036,89880.3550.387
2020-05-05QISENF0.380.3942520.3710.371-0.003250,442220.3570.376
2020-05-04QISENF0.4150.4150.36430.3742-0.014833,409140.3640.382
2020-05-01QISENF0.380.3890.36630.389-0.0033642,192330.370.389
2020-04-30QISENF0.420.428340.38230.39236-0.0276472,252400.3890.414
2020-04-29QISENF0.4230.44820.41250.42-0.003436,653150.4120.431
2020-04-28QISENF0.43540.44840.42010.42340.000432,297280.4160.436
2020-04-27QISENF0.41420.4230.41420.4230.0091,50670.4080.433
2020-04-24QISENF0.41770.41770.41160.414-0.005116,69070.3910.424
2020-04-23QISENF0.42130.430.410.41910.005466,665490.3920.418
2020-04-22QISENF0.41280.41370.380.4137-0.000558,243290.3930.422
2020-04-21QISENF0.3880.41420.3740.41420.024244,927310.3950.414
2020-04-20QISENF0.4230.4230.38880.39-0.01116,580430.3760.408
2020-04-17QISENF0.42520.425760.39360.40-0.015915,340140.3940.412
2020-04-16QISENF0.38850.4590.38850.41590.050956,025360.3990.417
2020-04-15QISENF0.370.39560.3650.3650.014291,429670.3490.374
2020-04-14QISENF0.340.35970.340.35080.011523,21590.3320.355
2020-04-13QISENF0.3560.3560.3250.3393-0.016111,375120.112.34
2020-04-10QISENF0.340.35540.3260.35540.035400
2020-04-09QISENF0.340.35540.3260.35540.03542,88560.3190.356
2020-04-08QISENF0.31450.33970.31450.32-0.0165283,393530.3130.341
2020-04-07QISENF0.360.360.32850.3365-0.0237,50070.320.342
2020-04-06QISENF0.34990.35950.320.35950.039576,860390.3260.368