22:47:28 EDT Wed 14 Apr 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-04-14QKBEVF0.07560.0770.06390.065-0.006978,727230.060.077
2021-04-13QKBEVF0.067250.07220.06240.07190.0093138,633250.060.0954
2021-04-12QKBEVF0.071580.071580.06260.0626-0.004779,374280.05830.0691
2021-04-09QKBEVF0.0620.06730.0620.06730.002761,171310.05840.1055
2021-04-08QKBEVF0.06610.06740.0620.0646-0.003482,473210.05510.069
2021-04-07QKBEVF0.0660.06850.0660.0680.00129,998160.0650.0954
2021-04-06QKBEVF0.064750.06890.064750.067-0.00298,660200.0650.0954
2021-04-05QKBEVF0.0770.0770.06740.069-0.003181,624390.0650.0954
2021-04-01QKBEVF0.073750.07620.070.0720.002456,805460.0650.0954
2021-03-31QKBEVF0.06840.07260.06280.070.006290,424410.0660.077
2021-03-30QKBEVF0.0620.06440.0620.0640.00044123,877270.05790.11
2021-03-29QKBEVF0.065850.06760.06020.06356-0.0005482,822300.0550.069
2021-03-26QKBEVF0.070.0710.0550.0641-0.00341,721,126980.0550.1196
2021-03-25QKBEVF0.07020.0750.060.0675-0.01051,497,5101400.0580.0688
2021-03-24QKBEVF0.08840.08840.0751650.078-0.005276,396400.05240.1179
2021-03-23QKBEVF0.0830.0830.080.0830.00190,518230.0060.1197
2021-03-22QKBEVF0.082450.08920.080.082-0.004768373,585500.0740.089
2021-03-19QKBEVF0.0830.08920.0830.0867680.001768233,519340.070.12
2021-03-18QKBEVF0.0940.0940.0850.085-0.0046207,316300.080.094
2021-03-17QKBEVF0.09450.09450.0870.0896-0.0029359,403380.08660.0922
2021-03-16QKBEVF0.08810.09350.08710.09250.0045291,269580.0860.098
2021-03-15QKBEVF0.08890.09280.08510.088-0.0005583,720650.08750.14
2021-03-12QKBEVF0.08870.0940.08270.0885-0.0077310,728840.08780.098
2021-03-11QKBEVF0.0850.10040.0850.0962-0.00411,117,6611410.09150.1518
2021-03-10QKBEVF0.1140.1140.08970.1003-0.006021,089,0781280.0060.1432
2021-03-09QKBEVF0.10960.1180.10440.10632-0.00468404,5341340.090.1454
2021-03-08QKBEVF0.11850.120750.1090.111709,2751360.1010.138
2021-03-05QKBEVF0.1150.12190.098150.111-0.0063721,363,0822600.1030.124
2021-03-04QKBEVF0.14250.150.110.117372-0.0214282,281,8763740.1090.124
2021-03-03QKBEVF0.13250.1390.12610.13880.01523,368,3084780.130.1541
2021-03-02QKBEVF0.13850.13850.12090.1236-0.0000951,861,8011920.110.135
2021-03-01QKBEVF0.15250.153750.12160.123695-0.0158051,752,7672560.00010.15
2021-02-26QKBEVF0.134950.14160.11930.13950.02433,030,8333810.13290.1416
2021-02-25QKBEVF0.10910.13780.1080.11520.02084,635,1674500.10440.1334
2021-02-24QKBEVF0.109950.109950.09440.0944-0.008005326,755610.09320.1535
2021-02-23QKBEVF0.110.110.09670.102405-0.005095244,396600.0940.113
2021-02-22QKBEVF0.110.12010.09420.1075-0.0015836,2822140.09170.1395
2021-02-19QKBEVF0.11190.12340.10250.1090.0078815,7421450.10110.116
2021-02-18QKBEVF0.10640.108450.08620.1012-0.000621,107,3291360.07960.1058
2021-02-17QKBEVF0.12010.12010.100.10182-0.01828757,5771670.09840.12
2021-02-16QKBEVF0.1330.1470.11850.1201-0.00181,673,7172440.1210.16
2021-02-15QKBEVF0.1170.12830.103150.12190.021900
2021-02-12QKBEVF0.1170.12830.103150.12190.02193,009,4863550.08850.133
2021-02-11QKBEVF0.1110.130.08580.10-0.021,303,1981640.09840.108
2021-02-10QKBEVF0.10950.130.101450.120.01681,371,2471670.1130.1235
2021-02-09QKBEVF0.0880.10950.08140.10320.02871,090,8561630.0980.108
2021-02-08QKBEVF0.06410.08730.0580.07450.015705688,793930.06130.0913
2021-02-05QKBEVF0.060.0610.0576920.0587950.00309598,660190.0420.0641
2021-02-04QKBEVF0.05160.05890.0460.05570.0078643,067340.04570.0807
2021-02-03QKBEVF0.053740.05520.04690.0479-0.0087157,460300.03570.0807
2021-02-02QKBEVF0.0550.07390.054290.0566-0.0013514,903810.04950.06
2021-02-01QKBEVF0.0520.0580.04980.05790.0029303,628270.0530.0636
2021-01-29QKBEVF0.04540.05870.04210.0550.0047226,922380.040.06
2021-01-28QKBEVF0.04440.05550.04440.05030.003241,500310.02810.0605
2021-01-27QKBEVF0.04750.05130.04260.04730.0001285,990220.04160.06
2021-01-26QKBEVF0.0480.05160.04720.04720.001176,407140.04210.057
2021-01-25QKBEVF0.0420.04610.03880.04610.0038109,406190.0390.053
2021-01-22QKBEVF0.03830.04770.03830.0423-0.005677,43690.03810.053
2021-01-21QKBEVF0.0550.0550.04570.047919,90050.03830.055
2021-01-20QKBEVF0.0510.0510.04450.04790.000995,70080.03830.053
2021-01-19QKBEVF0.04810.04880.044840.047-0.003111,120340.040.0666
2021-01-15QKBEVF0.0513260.0520.04370.05157,963280.040.056