13:41:52 EDT Sun 18 Apr 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-04-16QJUVAF0.82350.82350.790.797430.00184207,3332480.78820.8171
2021-04-15QJUVAF0.8113670.840.79440.795590.00359149,9252450.78820.8235
2021-04-14QJUVAF0.76560.8230.76560.7920.002187,1212330.77430.804
2021-04-13QJUVAF0.7980.82120.760.79-0.0077248,0483140.76560.80
2021-04-12QJUVAF0.87360.87360.780.7977-0.0564303,3173320.77150.8135
2021-04-09QJUVAF0.85780.860.760850.85410.0041371,4514390.830.8541
2021-04-08QJUVAF0.87260.87260.780.850.0123446,6394770.830.8523
2021-04-07QJUVAF0.9258910.9258910.83030.8377-0.059125,1442450.820.8726
2021-04-06QJUVAF0.940.950.870.8967-0.0433264,1073770.86460.9335
2021-04-05QJUVAF1.021.020.900.940.0117205,2763560.900.95
2021-04-01QJUVAF0.90940.9330.90410.92830.0283183,4723080.8980.93
2021-03-31QJUVAF0.900.920.8932790.90244,2163470.86080.9011
2021-03-30QJUVAF0.84180.920.8030.900.02848,2808410.880.90
2021-03-29QJUVAF0.83130.910.83130.880.0488377,4585290.860.887
2021-03-26QJUVAF0.822250.84680.780.83120.0512410,9685700.810.8449
2021-03-25QJUVAF0.800.80210.757650.78373,4334340.75240.79
2021-03-24QJUVAF0.68020.797470.68020.780.085506,6845260.75480.8046
2021-03-23QJUVAF0.860.860.674150.695-0.104832,8648900.67580.7231
2021-03-22QJUVAF0.8650.900.7950.799-0.061519,7406920.7770.8145
2021-03-19QJUVAF0.8780.8780.790.860.0049675,2767630.7950.90
2021-03-18QJUVAF0.900.900.790.85510.0001440,6605690.840.871
2021-03-17QJUVAF0.980.980.80520.855-0.08811,050,4971,2270.8490.8925
2021-03-16QJUVAF0.950.974260.90630.9431-0.0169544,3386660.920.9494
2021-03-15QJUVAF0.98011.040.93770.96-0.0001549,5627810.940.97
2021-03-12QJUVAF0.97950.99720.95730.9601-0.0191650,1346560.960.9601
2021-03-11QJUVAF1.021.020.970.9792-0.0208532,6637690.9760.99
2021-03-10QJUVAF1.01651.040.98981.000.01505,4798280.991.00
2021-03-09QJUVAF1.001.005340.9430.990.02487683,4461,0950.991.00
2021-03-08QJUVAF1.031.120.940.96513-0.06015890,8051,2490.940.98
2021-03-05QJUVAF1.06921.100.8751.025280.035481,251,6541,9041.011.04
2021-03-04QJUVAF1.221.220.951380.9898-0.163281,438,5272,2340.991.00
2021-03-03QJUVAF1.361.361.151.15308-0.153802,7711,3811.161.18
2021-03-02QJUVAF1.361.361.241.306080.00077699,9441,2021.251.32
2021-03-01QJUVAF1.271.34991.261.305310.04531649,6221,0711.301.34
2021-02-26QJUVAF1.411.411.211.26-0.05678,3621,2421.251.27
2021-02-25QJUVAF1.401.431.301.31-0.07049499,9261,0071.301.33
2021-02-24QJUVAF1.351.451.301.38049-0.05941758,7381,4191.351.40
2021-02-23QJUVAF1.411.551.271.4399-0.1001837,7001,5051.371.44
2021-02-22QJUVAF1.621.701.501.54-0.011,276,7352,2671.501.56
2021-02-19QJUVAF1.46991.551.251.550.081,282,5902,3121.501.55
2021-02-18QJUVAF1.581.601.451.47-0.09617687,2481,4711.401.51
2021-02-17QJUVAF1.651.651.521.56617-0.03383732,9331,3721.551.58
2021-02-16QJUVAF1.631.681.591.60-0.00951,015,0211,6091.611.63
2021-02-15QJUVAF1.581.611.53461.60950.059500
2021-02-12QJUVAF1.581.611.53461.60950.0595830,1201,2871.561.61
2021-02-11QJUVAF1.741.741.401.55-0.0751,438,3862,1731.531.56
2021-02-10QJUVAF1.691.691.561.6250.0451,292,1881,8991.591.65
2021-02-09QJUVAF1.521.591.521.580.061,342,1691,9491.551.59
2021-02-08QJUVAF1.521.581.471.520.0951,012,4591,6611.501.52
2021-02-05QJUVAF1.46481.541.391.4250.005523,4259491.421.46
2021-02-04QJUVAF1.391.451.351.420.04717,3041,1471.411.44
2021-02-03QJUVAF1.341.381.2955551.380.08882,0081,2031.311.39
2021-02-02QJUVAF1.311.311.271.300.01565,9678781.281.30
2021-02-01QJUVAF1.271.331.251.290.04576,1438371.261.30
2021-01-29QJUVAF1.341.35831.241.25-0.02714,9159271.151.27
2021-01-28QJUVAF1.381.411.2451.27-0.13768,5811,2651.151.29
2021-01-27QJUVAF1.401.421.361.400.02274816,7621,2351.361.41
2021-01-26QJUVAF1.52181.531.301.37726-0.112741,474,3881,9891.341.38
2021-01-25QJUVAF1.671.701.401.49-0.152,298,2383,0891.481.67
2021-01-22QJUVAF2.002.001.601.64-0.179462,432,6153,4081.631.70
2021-01-21QJUVAF1.842.649991.64561.819460.209463,756,3445,0521.781.83
2021-01-20QJUVAF1.491.611.431.610.244,028,5073,7171.551.84
2021-01-19QJUVAF1.2684821.391.2451.370.111,467,1732,1791.351.38