05:20:17 EDT Mon 17 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-14QMCURF0.258350.28270.258350.27350.0025174,3721030.2590.293
2021-05-13QMCURF0.2840.2850.25670.271-0.0131156,223950.25670.484
2021-05-12QMCURF0.25670.29050.25670.28410.0041200,6351250.25670.3386
2021-05-11QMCURF0.29250.310.2750.28-0.0215413,2601670.25670.484
2021-05-10QMCURF0.2930.3380.2930.3015-0.0085122,1071180.2890.328
2021-05-07QMCURF0.29750.3210.290.310.01128,155850.2990.331
2021-05-06QMCURF0.34220.34220.29970.30-0.02244,0321140.2910.306
2021-05-05QMCURF0.310.33330.3070.320.002239,0411050.25670.377
2021-05-04QMCURF0.3220.35610.29640.318-0.0167743,4132070.2980.34
2021-05-03QMCURF0.33330.36720.32530.3347-0.0011415,9371780.320.34
2021-04-30QMCURF0.350.35260.33320.3358-0.0082152,2611120.320.3664
2021-04-29QMCURF0.350.357150.34180.344-0.0032277,4451730.320.3664
2021-04-28QMCURF0.34970.35990.33140.3472-0.0002225,9861610.320.3577
2021-04-27QMCURF0.400.400.32570.3474-0.0051507,1712880.31860.377
2021-04-26QMCURF0.36850.380.350.35250.0145862,1883940.3520.369
2021-04-23QMCURF0.3340.3380.2950.3380.036415523,9352390.29080.403
2021-04-22QMCURF0.3180.3330.29820.301585-0.008615357,8491890.25780.362
2021-04-21QMCURF0.280.313350.26010.31020.0412566,4392390.25670.5141
2021-04-20QMCURF0.2870.30390.260.269-0.018677,3202700.260.287
2021-04-19QMCURF0.330.3380.27110.287-0.0334717,6503600.25670.3454
2021-04-16QMCURF0.335450.335450.2980.3204-0.0017671,1333580.25670.5141
2021-04-15QMCURF0.330.3580.32090.3221-0.0129331,9991870.29930.5141
2021-04-14QMCURF0.3450.3530.330.335-0.012663,6352400.320.45
2021-04-13QMCURF0.34350.3770.337350.347558,9792720.3350.45
2021-04-12QMCURF0.39660.400.3450.347-0.028719,6133730.3370.4003
2021-04-09QMCURF0.35850.39760.350250.3750.0213812,9283440.3370.4036
2021-04-08QMCURF0.3460.355050.34060.35370.0137478,7932430.3370.3585
2021-04-07QMCURF0.35510.35510.334250.34-0.0058486,8513150.2870.3551
2021-04-06QMCURF0.35160.35160.34020.3458-0.00031437,8912520.33380.3551
2021-04-05QMCURF0.350.35320.320.346110.011755328,8881970.33510.3516
2021-04-01QMCURF0.360.3730.3343550.334355-0.013345298,6601530.3290.344
2021-03-31QMCURF0.361250.3680.330.34770.0077347,1502000.3370.36
2021-03-30QMCURF0.3750.3750.340.34-0.0195372,5641390.28640.3906
2021-03-29QMCURF0.37280.39310.350.3595-0.0108427,4572870.3520.373
2021-03-26QMCURF0.3560.37240.35210.37030.0178351,1951750.320.45
2021-03-25QMCURF0.35850.3770.330.3525-0.0058647,9412940.3390.362
2021-03-24QMCURF0.360.370.34920.35830.0035696,3153070.25670.45
2021-03-23QMCURF0.34980.37210.34980.35480.0026445,1182140.33350.4115
2021-03-22QMCURF0.3760.3760.3370.35220.0104365,8501850.340.3596
2021-03-19QMCURF0.350.3750.320.34180.0018423,0362140.22060.4254
2021-03-18QMCURF0.3560.3890.330.34-0.022515,6122020.2860.3982
2021-03-17QMCURF0.390.390.35770.362-0.0176202,1101510.30280.4432
2021-03-16QMCURF0.4350.4350.3676920.3796-0.0304538,9611980.37770.4029
2021-03-15QMCURF0.41750.4450.400.41-0.0068117,876990.26890.45
2021-03-12QMCURF0.43030.43030.400.4168-0.0148250,9831000.380.45
2021-03-11QMCURF0.4390.4390.400.43160.0126223,8561220.26890.65
2021-03-10QMCURF0.420.42820.400.4190.0114158,2541200.3620.478
2021-03-09QMCURF0.456050.480.40170.4076-0.0245474,5442840.26890.65
2021-03-08QMCURF0.3950.440.3890.43210.0421143,2821160.26890.50
2021-03-05QMCURF0.4050.410.35710.390.0012227,6001560.3810.397
2021-03-04QMCURF0.390.40160.34620.3888-0.0015444,1092190.26890.51
2021-03-03QMCURF0.421750.4460.38380.3903-0.0239181,9601290.3410.42
2021-03-02QMCURF0.43050.460.400.4142-0.0123684,4191720.3980.425
2021-03-01QMCURF0.4620.4620.400.42650.0022390,5081830.400.4771
2021-02-26QMCURF0.4460.450.40120.4243-0.0217321,6051960.410.474
2021-02-25QMCURF0.4950.4950.43710.446-0.024784,4921730.3940.508
2021-02-24QMCURF0.4380.47490.41530.470.04989679,9162360.4550.477
2021-02-23QMCURF0.460.46010.40910.42011-0.03679300,0352370.410.487
2021-02-22QMCURF0.460.4880.44730.4569-0.0117224,0082240.45080.486
2021-02-19QMCURF0.5130.5130.45020.4686-0.0086439,0362430.45860.4899
2021-02-18QMCURF0.50710.50720.42660.4772-0.0128796,4734040.47170.4897