02:17:18 EST Sun 17 Jan 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-01-15QLLKKF0.1250.1250.09050.0939250.0028253,944,5333440.090.095
2021-01-14QLLKKF0.0930.0950.080.09110.01474,702,7273240.080.093
2021-01-13QLLKKF0.0830.08350.0750.0764-0.00362,350,4261930.07550.079
2021-01-12QLLKKF0.080.0820.0740.080.0152,718,4602570.0780.083
2021-01-11QLLKKF0.0630.0830.05950.0650.0017,801,6353750.0550.066
2021-01-08QLLKKF0.0680.0680.0620.0642,113,2431940.0610.113
2021-01-07QLLKKF0.0710.0710.0630.064-0.0012,361,7301500.0630.065
2021-01-06QLLKKF0.0690.0690.05950.0650.0022,173,6071290.0550.067
2021-01-05QLLKKF0.0690.070.06250.063-0.0062,220,6351620.05530.064
2021-01-04QLLKKF0.070.0740.0570.0690.013,431,8231760.0510.10
2021-01-01QLLKKF0.0660.0660.0540.059-0.00100
2020-12-31QLLKKF0.0660.0660.0540.059-0.0011,605,3611420.0510.0776
2020-12-30QLLKKF0.05280.0620.05280.060.00561,539,4401350.0560.062
2020-12-29QLLKKF0.05150.0550.050.05440.00041,112,410370.0450.10
2020-12-28QLLKKF0.0530.06890.05250.0540.0011,654,338720.0450.21
2020-12-25QLLKKF0.0550.0590.05150.053-0.00200
2020-12-24QLLKKF0.0550.0590.05150.053-0.002513,559270.0350.059
2020-12-23QLLKKF0.0580.0580.0510.0550.005900,292590.05340.055
2020-12-22QLLKKF0.0520.0520.0470.05-0.0032,302,3491060.0350.11
2020-12-21QLLKKF0.0570.0570.0520.053-0.0005536,410590.0350.10
2020-12-18QLLKKF0.0570.0570.050.0535-0.0013677,558330.03560.08
2020-12-17QLLKKF0.0550.07360.050.05480.0028716,848410.050.059
2020-12-16QLLKKF0.0550.0550.0490.052-0.0051,548,409410.04750.10
2020-12-15QLLKKF0.0580.0580.0530.0570.001619,392330.020.10
2020-12-14QLLKKF0.060.060.0560.056348,309290.0350.10
2020-12-11QLLKKF0.060750.06550.0560.056-0.0035528,538490.00010.307
2020-12-10QLLKKF0.0620.0620.057750.0595-0.0005453,209450.0560.061
2020-12-09QLLKKF0.0640.0640.0560.06-0.0025947,150600.0560.0693
2020-12-08QLLKKF0.0710.0710.06250.0625-0.0025620,889380.0560.064
2020-12-07QLLKKF0.0650.07850.060.065-0.00012,028,8541110.0610.09
2020-12-04QLLKKF0.0760.0760.0650.0651-0.0044431,334550.0530.09
2020-12-03QLLKKF0.08590.08590.060.06950.0075446,654410.0650.079
2020-12-02QLLKKF0.070.070.0530.062-0.006638,711630.05890.062
2020-12-01QLLKKF0.07260.080.06150.068-0.00673,081,2271600.0650.069
2020-11-30QLLKKF0.0710.08940.0580.07470.01251,726,5271250.0520.0747
2020-11-27QLLKKF0.050.0640.050.06220.0171603,070430.050.0678
2020-11-26QLLKKF0.050.050.04510.0451-0.002900
2020-11-25QLLKKF0.050.050.04510.0451-0.0029157,300160.04510.06
2020-11-24QLLKKF0.0510.0510.04620.0480.003272,368400.0460.0595
2020-11-23QLLKKF0.0450.0510.04350.0450.0044705,595290.04510.05
2020-11-20QLLKKF0.04070.0470.04020.0406-0.0044730,248350.040.06
2020-11-19QLLKKF0.0450.050.0440.045-0.001749,811330.0420.0489
2020-11-18QLLKKF0.0470.04990.0430.046-0.0009715,815330.0440.0489
2020-11-17QLLKKF0.050.0520.0420.0469-0.003379,679220.0420.0498
2020-11-16QLLKKF0.05650.05650.0440.04990.00265341,378130.0420.05
2020-11-13QLLKKF0.04250.05350.0420.047250.0042554,450130.0420.0525
2020-11-12QLLKKF0.0423250.0490.0420.043-0.0005938,293200.0420.046
2020-11-11QLLKKF0.0460.0460.0420.0435-0.001587,700140.0420.045
2020-11-10QLLKKF0.05360.05360.0450.045-0.006474,800280.0430.046
2020-11-09QLLKKF0.050.0550.050.0510.006667,881400.0350.08
2020-11-06QLLKKF0.0480.0480.0370.045124,937130.0370.045
2020-11-05QLLKKF0.0420.0450.0390.0450.00622,00080.0370.045
2020-11-04QLLKKF0.0390.04090.038950.039-0.00178,027120.0370.0409
2020-11-03QLLKKF0.0410.0420.040.04-0.002236,221220.0370.0409
2020-11-02QLLKKF0.0410.0420.040.042-0.002204,391110.040.042
2020-10-30QLLKKF0.0430.0440.0410.044-0.0019145,850100.040.0449
2020-10-29QLLKKF0.0430.04590.040.0459-0.000651,20690.0420.0459
2020-10-28QLLKKF0.04490.0470.040.0465-0.0025157,941180.040.0465
2020-10-27QLLKKF0.0490.0490.0450.0490.0065242,99080.0420.049
2020-10-26QLLKKF0.0490.0490.0420.0425-0.0025636,539350.0370.046
2020-10-23QLLKKF0.0460.0470.0450.045-0.0019162,031230.0450.047
2020-10-22QLLKKF0.0470.0470.04450.0469-0.0061472,808320.0460.047
2020-10-21QLLKKF0.0530.0530.04790.0530.001108,803200.0450.059
2020-10-20QLLKKF0.04950.0520.04950.0520.00185180,747250.050.059
2020-10-19QLLKKF0.0450.0530.040.050150.00015165,068180.0450.053