08:40:40 EST Wed 26 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-02-25QLGDOF0.5530.5530.5325220.5399-0.000118,87113
2020-02-24QLGDOF0.55360.575910.53730.54-0.0349,34750
2020-02-21QLGDOF0.58480.601870.563990.57-0.0235916,69015
2020-02-20QLGDOF0.6175040.6175040.593590.59359-0.0424119,77017
2020-02-19QLGDOF0.670.684090.599550.636-0.03006550,41228
2020-02-18QLGDOF0.5977950.675110.5977950.6660650.08936557,47033
2020-02-17QLGDOF0.569450.578360.56110.5767-0.0097900
2020-02-14QLGDOF0.569450.578360.56110.5767-0.009798,48514
2020-02-13QLGDOF0.5650.58650.5650.586490.021498,77914
2020-02-12QLGDOF0.5907180.594580.56080.565-0.02518,06015
2020-02-11QLGDOF0.59670.610.580.59-0.006554,75427
2020-02-10QLGDOF0.6590.6590.59650.5965-0.032747,81634
2020-02-07QLGDOF0.62190.64440.61290.62920.015575,78661
2020-02-06QLGDOF0.56610.61370.56080.61370.054449,97733
2020-02-05QLGDOF0.592540.592540.55250.5593-0.0402756,53230
2020-02-04QLGDOF0.61510.61510.570.59957-0.0201323,48236
2020-02-03QLGDOF0.62420.62420.61970.6197-0.0046113,2958
2020-01-31QLGDOF0.610.639540.6090.624310.014318,14517
2020-01-30QLGDOF0.60920.61030.556210.61-0.014150,38231
2020-01-29QLGDOF0.610250.62410.587420.62410.028065,17316
2020-01-28QLGDOF0.6644010.6644010.5620.59604-0.05331228,82082
2020-01-27QLGDOF0.64930.70960.59720.64935-0.00165164,98083
2020-01-24QLGDOF0.6350.68970.6350.6510.03686131,54586
2020-01-23QLGDOF0.5902840.614140.58050.614140.00761122,46140
2020-01-22QLGDOF0.59210.6065290.55760.606529-0.040771102,13971
2020-01-21QLGDOF0.51730.678180.51730.64730.1314118,11575
2020-01-20QLGDOF0.4878830.5331850.485710.51590.035900
2020-01-17QLGDOF0.4878830.5331850.485710.51590.035932,02927
2020-01-16QLGDOF0.50040.50360.480.48-0.0528,64912
2020-01-15QLGDOF0.56960.56960.523360.53-0.00826234,05320
2020-01-14QLGDOF0.40960.54840.409280.5382620.136472150,63855
2020-01-13QLGDOF0.40830.40830.37980.401790.0082912,15115
2020-01-10QLGDOF0.388180.3955530.370.39350.00820453,69626
2020-01-09QLGDOF0.38250.3870.3769260.3852960.00749638,91120
2020-01-08QLGDOF0.3792810.38940.342110.37780.00554150,25840
2020-01-07QLGDOF0.3717880.3722590.3710.372259-0.0170113,1003
2020-01-06QLGDOF0.3647020.389270.3647020.389270.0235733,00018
2020-01-03QLGDOF0.34870.36570.34870.3657-0.023517,2709
2020-01-02QLGDOF0.389220.389220.38920.38920.0219517,5004
2020-01-01QLGDOF0.366120.3672490.36530.3672490.00190200
2019-12-31QLGDOF0.366120.3672490.36530.3672490.0019028,8005
2019-12-30QLGDOF0.38760.38760.3653470.365347-0.02225320,8803
2019-12-27QLGDOF0.3950.400.38380.3876-0.034719,2507
2019-12-26QLGDOF0.4223
2019-12-25QLGDOF0.4223
2019-12-24QLGDOF0.42230.42230.42230.4223-0.0013412
2019-12-23QLGDOF0.41570.42330.41570.42330.003322,5006
2019-12-20QLGDOF0.360.420.360.420.059834,80925
2019-12-19QLGDOF0.36020.36020.36020.3602-0.001865,0001
2019-12-18QLGDOF0.41360.422940.346860.36206-0.0079415,40410
2019-12-17QLGDOF0.372360.372360.353380.37-0.054222,6445
2019-12-16QLGDOF0.42420.42420.42420.42420.02692,0001
2019-12-13QLGDOF0.3973
2019-12-12QLGDOF0.326060.39730.326060.3973-0.007122,2707
2019-12-11QLGDOF0.43360.43480.330.4044-0.02854,2248
2019-12-10QLGDOF0.43290.43290.43290.4329-0.000411,0602
2019-12-09QLGDOF0.39480.449750.39480.433310.0747152,10016
2019-12-06QLGDOF0.3586
2019-12-05QLGDOF0.35950.35950.35860.3586-0.0031817,1003
2019-12-04QLGDOF0.38170.3835580.360.36178-0.0268210,2007
2019-12-03QLGDOF0.3886
2019-12-02QLGDOF0.38860.38860.38860.38860.001241,0001
2019-11-29QLGDOF0.387360.387360.387360.387360.000364001
2019-11-28QLGDOF0.387
2019-11-27QLGDOF0.3870.3870.3870.387-0.00123001